Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1,050.00 | 1,065.00 | 1,000.00 | 1,020.00 | 5,100.00 | 226,991 |
| 2022-01-26 | 1,050.00 | 1,070.00 | 1,025.00 | 1,050.00 | 5,250.00 | 172,957 |
| 2022-01-25 | 1,070.00 | 1,110.00 | 1,045.00 | 1,050.00 | 5,250.00 | 289,574 |
| 2022-01-24 | 1,115.00 | 1,120.00 | 1,065.00 | 1,085.00 | 5,425.00 | 315,993 |
| 2022-01-21 | 1,125.00 | 1,155.00 | 1,095.00 | 1,105.00 | 5,525.00 | 314,237 |
| 2022-01-20 | 1,130.00 | 1,145.00 | 1,095.00 | 1,125.00 | 5,625.00 | 229,378 |
| 2022-01-19 | 1,060.00 | 1,185.00 | 1,055.00 | 1,130.00 | 5,650.00 | 644,586 |
| 2022-01-18 | 1,120.00 | 1,230.00 | 1,070.00 | 1,085.00 | 5,425.00 | 1,167,848 |
| 2022-01-17 | 1,150.00 | 1,160.00 | 1,080.00 | 1,100.00 | 5,500.00 | 271,832 |
| 2022-01-14 | 1,135.00 | 1,165.00 | 1,125.00 | 1,135.00 | 5,675.00 | 151,956 |
| 2022-01-13 | 1,155.00 | 1,160.00 | 1,130.00 | 1,145.00 | 5,725.00 | 153,861 |
| 2022-01-12 | 1,125.00 | 1,150.00 | 1,125.00 | 1,145.00 | 5,725.00 | 106,681 |
| 2022-01-11 | 1,175.00 | 1,210.00 | 1,115.00 | 1,125.00 | 5,625.00 | 590,917 |
| 2022-01-10 | 1,215.00 | 1,220.00 | 1,150.00 | 1,170.00 | 5,850.00 | 398,830 |
| 2022-01-07 | 1,225.00 | 1,240.00 | 1,210.00 | 1,215.00 | 6,075.00 | 256,576 |
| 2022-01-06 | 1,175.00 | 1,255.00 | 1,170.00 | 1,215.00 | 6,075.00 | 464,269 |
| 2022-01-05 | 1,240.00 | 1,240.00 | 1,195.00 | 1,220.00 | 6,100.00 | 325,433 |
| 2022-01-04 | 1,220.00 | 1,245.00 | 1,200.00 | 1,240.00 | 6,200.00 | 272,086 |
| 2022-01-03 | 1,245.00 | 1,285.00 | 1,200.00 | 1,220.00 | 6,100.00 | 369,095 |
| 2021-12-30 | 1,210.00 | 1,285.00 | 1,185.00 | 1,245.00 | 6,225.00 | 768,884 |
| 2021-12-29 | 1,205.00 | 1,220.00 | 1,145.00 | 1,210.00 | 6,050.00 | 506,022 |
| 2021-12-28 | 1,220.00 | 1,225.00 | 1,170.00 | 1,215.00 | 6,075.00 | 539,487 |
| 2021-12-27 | 1,245.00 | 1,255.00 | 1,190.00 | 1,220.00 | 6,100.00 | 358,106 |
| 2021-12-24 | 1,230.00 | 1,295.00 | 1,200.00 | 1,230.00 | 6,150.00 | 1,252,114 |
| 2021-12-23 | 1,035.00 | 1,290.00 | 1,035.00 | 1,220.00 | 6,100.00 | 4,663,866 |
| 2021-12-22 | 1,055.00 | 1,060.00 | 1,015.00 | 1,035.00 | 5,175.00 | 152,505 |
| 2021-12-21 | 1,050.00 | 1,050.00 | 1,015.00 | 1,030.00 | 5,150.00 | 165,325 |
| 2021-12-20 | 1,045.00 | 1,080.00 | 1,030.00 | 1,055.00 | 5,275.00 | 636,672 |
| 2021-12-17 | 1,005.00 | 1,005.00 | 965.00 | 1,000.00 | 5,000.00 | 55,879 |
| 2021-12-16 | 1,000.00 | 1,005.00 | 996.00 | 1,005.00 | 5,025.00 | 39,497 |
| 2021-12-15 | 1,005.00 | 1,010.00 | 995.00 | 998.00 | 4,990.00 | 52,001 |
| 2021-12-14 | 1,010.00 | 1,025.00 | 1,000.00 | 1,005.00 | 5,025.00 | 87,728 |
| 2021-12-13 | 1,010.00 | 1,030.00 | 997.00 | 1,025.00 | 5,125.00 | 88,972 |
| 2021-12-10 | 1,005.00 | 1,015.00 | 998.00 | 1,010.00 | 5,050.00 | 54,575 |
| 2021-12-09 | 999.00 | 1,020.00 | 997.00 | 1,010.00 | 5,050.00 | 63,900 |
| 2021-12-08 | 1,015.00 | 1,025.00 | 995.00 | 997.00 | 4,985.00 | 167,998 |
| 2021-12-07 | 1,025.00 | 1,035.00 | 1,010.00 | 1,015.00 | 5,075.00 | 89,247 |
| 2021-12-06 | 1,025.00 | 1,035.00 | 1,005.00 | 1,030.00 | 5,150.00 | 82,515 |
| 2021-12-03 | 1,000.00 | 1,040.00 | 1,000.00 | 1,035.00 | 5,175.00 | 164,876 |
| 2021-12-02 | 970.00 | 1,025.00 | 956.00 | 1,000.00 | 5,000.00 | 224,970 |
| 2021-12-01 | 926.00 | 989.00 | 919.00 | 981.00 | 4,905.00 | 181,856 |
| 2021-11-30 | 999.00 | 1,000.00 | 922.00 | 934.00 | 4,670.00 | 318,810 |
| 2021-11-29 | 967.00 | 1,005.00 | 967.00 | 991.00 | 4,955.00 | 176,071 |
| 2021-11-26 | 1,005.00 | 1,045.00 | 986.00 | 1,000.00 | 5,000.00 | 325,207 |
| 2021-11-25 | 1,000.00 | 1,050.00 | 997.00 | 1,010.00 | 5,050.00 | 136,845 |
| 2021-11-24 | 1,005.00 | 1,010.00 | 995.00 | 1,005.00 | 5,025.00 | 99,254 |
| 2021-11-23 | 1,005.00 | 1,020.00 | 994.00 | 1,005.00 | 5,025.00 | 140,670 |
| 2021-11-22 | 1,005.00 | 1,010.00 | 984.00 | 1,005.00 | 5,025.00 | 209,615 |
| 2021-11-19 | 1,005.00 | 1,015.00 | 998.00 | 1,010.00 | 5,050.00 | 107,255 |
| 2021-11-18 | 1,035.00 | 1,035.00 | 999.00 | 1,005.00 | 5,025.00 | 210,353 |
| 2021-11-17 | 1,070.00 | 1,070.00 | 1,020.00 | 1,030.00 | 5,150.00 | 190,330 |
| 2021-11-16 | 1,075.00 | 1,080.00 | 1,040.00 | 1,075.00 | 5,375.00 | 173,609 |
| 2021-11-15 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 5,400.00 | 148,836 |
| 2021-11-12 | 1,020.00 | 1,070.00 | 1,020.00 | 1,070.00 | 5,350.00 | 129,167 |
| 2021-11-11 | 1,040.00 | 1,050.00 | 1,020.00 | 1,025.00 | 5,125.00 | 161,010 |
| 2021-11-10 | 1,070.00 | 1,075.00 | 1,035.00 | 1,040.00 | 5,200.00 | 224,566 |
| 2021-11-09 | 1,100.00 | 1,120.00 | 1,065.00 | 1,070.00 | 5,350.00 | 171,672 |
| 2021-11-08 | 1,095.00 | 1,100.00 | 1,065.00 | 1,100.00 | 5,500.00 | 195,864 |
| 2021-11-05 | 1,110.00 | 1,120.00 | 1,070.00 | 1,095.00 | 5,475.00 | 359,888 |
| 2021-11-04 | 1,115.00 | 1,135.00 | 1,090.00 | 1,110.00 | 5,550.00 | 211,056 |
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.