Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 945.00 | 955.00 | 924.00 | 940.00 | 4,700.00 | 128,458 |
| 2022-04-27 | 933.00 | 951.00 | 925.00 | 948.00 | 4,740.00 | 72,744 |
| 2022-04-26 | 945.00 | 954.00 | 945.00 | 951.00 | 4,755.00 | 40,839 |
| 2022-04-25 | 968.00 | 972.00 | 945.00 | 945.00 | 4,725.00 | 118,164 |
| 2022-04-22 | 988.00 | 988.00 | 969.00 | 979.00 | 4,895.00 | 63,227 |
| 2022-04-21 | 985.00 | 993.00 | 980.00 | 991.00 | 4,955.00 | 58,752 |
| 2022-04-20 | 980.00 | 984.00 | 973.00 | 983.00 | 4,915.00 | 52,665 |
| 2022-04-19 | 970.00 | 978.00 | 967.00 | 976.00 | 4,880.00 | 26,954 |
| 2022-04-18 | 984.00 | 989.00 | 966.00 | 968.00 | 4,840.00 | 68,430 |
| 2022-04-15 | 989.00 | 990.00 | 971.00 | 981.00 | 4,905.00 | 60,696 |
| 2022-04-14 | 964.00 | 1,020.00 | 956.00 | 990.00 | 4,950.00 | 176,560 |
| 2022-04-13 | 956.00 | 963.00 | 944.00 | 961.00 | 4,805.00 | 61,329 |
| 2022-04-12 | 958.00 | 958.00 | 932.00 | 948.00 | 4,740.00 | 90,877 |
| 2022-04-11 | 978.00 | 983.00 | 940.00 | 959.00 | 4,795.00 | 211,642 |
| 2022-04-08 | 975.00 | 988.00 | 967.00 | 978.00 | 4,890.00 | 61,299 |
| 2022-04-07 | 1,005.00 | 1,005.00 | 970.00 | 975.00 | 4,875.00 | 200,188 |
| 2022-04-06 | 1,015.00 | 1,020.00 | 995.00 | 999.00 | 4,995.00 | 168,842 |
| 2022-04-05 | 1,030.00 | 1,030.00 | 1,005.00 | 1,020.00 | 5,100.00 | 136,224 |
| 2022-04-04 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 5,100.00 | 56,240 |
| 2022-04-01 | 1,005.00 | 1,040.00 | 1,000.00 | 1,035.00 | 5,175.00 | 151,421 |
| 2022-03-31 | 1,005.00 | 1,015.00 | 999.00 | 1,005.00 | 5,025.00 | 57,645 |
| 2022-03-30 | 1,010.00 | 1,010.00 | 996.00 | 1,005.00 | 5,025.00 | 112,456 |
| 2022-03-29 | 1,000.00 | 1,010.00 | 998.00 | 1,005.00 | 5,025.00 | 52,730 |
| 2022-03-28 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 5,025.00 | 82,908 |
| 2022-03-25 | 993.00 | 1,005.00 | 987.00 | 1,005.00 | 5,025.00 | 95,386 |
| 2022-03-24 | 991.00 | 993.00 | 984.00 | 990.00 | 4,950.00 | 50,494 |
| 2022-03-23 | 994.00 | 995.00 | 982.00 | 991.00 | 4,955.00 | 58,302 |
| 2022-03-22 | 987.00 | 991.00 | 970.00 | 989.00 | 4,945.00 | 58,695 |
| 2022-03-21 | 988.00 | 998.00 | 975.00 | 987.00 | 4,935.00 | 59,088 |
| 2022-03-18 | 991.00 | 994.00 | 973.00 | 985.00 | 4,925.00 | 65,326 |
| 2022-03-17 | 971.00 | 1,005.00 | 969.00 | 991.00 | 4,955.00 | 177,442 |
| 2022-03-16 | 977.00 | 977.00 | 940.00 | 962.00 | 4,810.00 | 102,204 |
| 2022-03-15 | 950.00 | 960.00 | 927.00 | 930.00 | 4,650.00 | 83,913 |
| 2022-03-14 | 976.00 | 977.00 | 945.00 | 950.00 | 4,750.00 | 181,583 |
| 2022-03-11 | 973.00 | 980.00 | 963.00 | 977.00 | 4,885.00 | 93,526 |
| 2022-03-10 | 979.00 | 993.00 | 950.00 | 973.00 | 4,865.00 | 95,413 |
| 2022-03-08 | 983.00 | 988.00 | 965.00 | 972.00 | 4,860.00 | 158,131 |
| 2022-03-07 | 999.00 | 1,005.00 | 990.00 | 990.00 | 4,950.00 | 177,956 |
| 2022-03-04 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 5,025.00 | 151,848 |
| 2022-03-03 | 1,020.00 | 1,030.00 | 1,005.00 | 1,015.00 | 5,075.00 | 124,031 |
| 2022-03-02 | 1,015.00 | 1,020.00 | 999.00 | 1,015.00 | 5,075.00 | 133,866 |
| 2022-02-28 | 1,015.00 | 1,030.00 | 1,000.00 | 1,005.00 | 5,025.00 | 90,307 |
| 2022-02-25 | 1,005.00 | 1,020.00 | 990.00 | 1,010.00 | 5,050.00 | 109,771 |
| 2022-02-24 | 1,000.00 | 1,010.00 | 984.00 | 986.00 | 4,930.00 | 329,057 |
| 2022-02-23 | 1,055.00 | 1,070.00 | 1,000.00 | 1,015.00 | 5,075.00 | 418,521 |
| 2022-02-22 | 1,060.00 | 1,110.00 | 1,040.00 | 1,055.00 | 5,275.00 | 346,256 |
| 2022-02-21 | 1,020.00 | 1,110.00 | 1,020.00 | 1,090.00 | 5,450.00 | 726,500 |
| 2022-02-18 | 1,055.00 | 1,055.00 | 1,020.00 | 1,045.00 | 5,225.00 | 109,114 |
| 2022-02-17 | 1,030.00 | 1,060.00 | 1,005.00 | 1,030.00 | 5,150.00 | 182,403 |
| 2022-02-16 | 1,030.00 | 1,035.00 | 1,015.00 | 1,030.00 | 5,150.00 | 85,129 |
| 2022-02-15 | 1,000.00 | 1,020.00 | 994.00 | 998.00 | 4,990.00 | 133,498 |
| 2022-02-14 | 1,030.00 | 1,035.00 | 996.00 | 1,005.00 | 5,025.00 | 163,866 |
| 2022-02-11 | 1,070.00 | 1,080.00 | 1,030.00 | 1,040.00 | 5,200.00 | 175,395 |
| 2022-02-10 | 1,080.00 | 1,090.00 | 1,060.00 | 1,075.00 | 5,375.00 | 119,512 |
| 2022-02-09 | 1,055.00 | 1,085.00 | 1,055.00 | 1,075.00 | 5,375.00 | 111,676 |
| 2022-02-08 | 1,070.00 | 1,080.00 | 1,035.00 | 1,050.00 | 5,250.00 | 248,361 |
| 2022-02-07 | 1,085.00 | 1,085.00 | 1,050.00 | 1,070.00 | 5,350.00 | 81,685 |
| 2022-02-04 | 1,055.00 | 1,085.00 | 1,045.00 | 1,070.00 | 5,350.00 | 109,162 |
| 2022-02-03 | 1,065.00 | 1,090.00 | 1,055.00 | 1,065.00 | 5,325.00 | 146,844 |
| 2022-01-28 | 1,020.00 | 1,060.00 | 1,000.00 | 1,050.00 | 5,250.00 | 163,231 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.