Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 659.00 | 672.00 | 637.00 | 649.00 | 3,245.00 | 138,009 |
| 2025-04-04 | 657.00 | 679.00 | 648.00 | 672.00 | 3,360.00 | 131,745 |
| 2025-04-03 | 667.00 | 672.00 | 644.00 | 657.00 | 3,285.00 | 125,200 |
| 2025-04-02 | 680.00 | 747.00 | 660.00 | 668.00 | 3,340.00 | 1,426,307 |
| 2025-04-01 | 627.00 | 652.00 | 627.00 | 642.00 | 3,210.00 | 47,380 |
| 2025-03-31 | 635.00 | 638.00 | 622.00 | 625.00 | 3,125.00 | 59,963 |
| 2025-03-28 | 648.00 | 648.00 | 637.00 | 639.00 | 3,195.00 | 47,035 |
| 2025-03-27 | 652.00 | 664.00 | 642.00 | 646.00 | 3,230.00 | 71,439 |
| 2025-03-26 | 660.00 | 662.00 | 651.00 | 651.00 | 3,255.00 | 61,133 |
| 2025-03-25 | 677.00 | 682.00 | 659.00 | 660.00 | 3,300.00 | 66,354 |
| 2025-03-24 | 679.00 | 682.00 | 671.00 | 676.00 | 3,380.00 | 21,876 |
| 2025-03-21 | 671.00 | 682.00 | 665.00 | 679.00 | 3,395.00 | 32,922 |
| 2025-03-20 | 688.00 | 688.00 | 670.00 | 673.00 | 3,365.00 | 102,626 |
| 2025-03-19 | 698.00 | 700.00 | 685.00 | 688.00 | 3,440.00 | 34,953 |
| 2025-03-18 | 702.00 | 709.00 | 686.00 | 698.00 | 3,490.00 | 60,838 |
| 2025-03-17 | 706.00 | 716.00 | 700.00 | 702.00 | 3,510.00 | 75,911 |
| 2025-03-14 | 707.00 | 717.00 | 703.00 | 714.00 | 3,570.00 | 44,193 |
| 2025-03-13 | 706.00 | 716.00 | 698.00 | 706.00 | 3,530.00 | 44,495 |
| 2025-03-12 | 728.00 | 728.00 | 708.00 | 708.00 | 3,540.00 | 51,866 |
| 2025-03-11 | 710.00 | 713.00 | 696.00 | 710.00 | 3,550.00 | 79,983 |
| 2025-03-10 | 714.00 | 730.00 | 706.00 | 715.00 | 3,575.00 | 43,856 |
| 2025-03-07 | 729.00 | 760.00 | 715.00 | 721.00 | 3,605.00 | 78,509 |
| 2025-03-06 | 731.00 | 741.00 | 720.00 | 729.00 | 3,645.00 | 84,899 |
| 2025-03-05 | 704.00 | 743.00 | 700.00 | 731.00 | 3,655.00 | 190,489 |
| 2025-03-04 | 701.00 | 707.00 | 690.00 | 704.00 | 3,520.00 | 63,659 |
| 2025-02-28 | 708.00 | 716.00 | 699.00 | 701.00 | 3,505.00 | 114,231 |
| 2025-02-27 | 711.00 | 778.00 | 699.00 | 719.00 | 3,595.00 | 567,101 |
| 2025-02-26 | 707.00 | 721.00 | 706.00 | 711.00 | 3,555.00 | 66,365 |
| 2025-02-25 | 717.00 | 718.00 | 704.00 | 707.00 | 3,535.00 | 97,851 |
| 2025-02-24 | 695.00 | 745.00 | 690.00 | 717.00 | 3,585.00 | 175,787 |
| 2025-02-21 | 692.00 | 701.00 | 686.00 | 701.00 | 3,505.00 | 46,853 |
| 2025-02-20 | 695.00 | 703.00 | 687.00 | 692.00 | 3,460.00 | 65,147 |
| 2025-02-19 | 693.00 | 711.00 | 683.00 | 698.00 | 3,490.00 | 216,816 |
| 2025-02-18 | 682.00 | 695.00 | 681.00 | 682.00 | 3,410.00 | 89,586 |
| 2025-02-17 | 679.00 | 695.00 | 676.00 | 682.00 | 3,410.00 | 104,336 |
| 2025-02-14 | 690.00 | 705.00 | 681.00 | 685.00 | 3,425.00 | 149,297 |
| 2025-02-13 | 692.00 | 711.00 | 682.00 | 685.00 | 3,425.00 | 495,068 |
| 2025-02-12 | 665.00 | 800.00 | 664.00 | 702.00 | 3,510.00 | 4,069,950 |
| 2025-02-11 | 666.00 | 674.00 | 651.00 | 664.00 | 3,320.00 | 63,873 |
| 2025-02-10 | 626.00 | 711.00 | 618.00 | 664.00 | 3,320.00 | 499,234 |
| 2025-02-07 | 630.00 | 633.00 | 620.00 | 624.00 | 3,120.00 | 21,773 |
| 2025-02-06 | 626.00 | 632.00 | 623.00 | 630.00 | 3,150.00 | 25,036 |
| 2025-02-05 | 621.00 | 631.00 | 619.00 | 624.00 | 3,120.00 | 36,975 |
| 2025-02-04 | 604.00 | 633.00 | 604.00 | 621.00 | 3,105.00 | 39,128 |
| 2025-02-03 | 655.00 | 655.00 | 600.00 | 605.00 | 3,025.00 | 195,379 |
| 2025-01-31 | 656.00 | 662.00 | 641.00 | 648.00 | 3,240.00 | 76,409 |
| 2025-01-24 | 650.00 | 681.00 | 647.00 | 663.00 | 3,315.00 | 157,170 |
| 2025-01-23 | 657.00 | 703.00 | 637.00 | 644.00 | 3,220.00 | 364,848 |
| 2025-01-22 | 653.00 | 654.00 | 644.00 | 654.00 | 3,270.00 | 45,584 |
| 2025-01-21 | 646.00 | 653.00 | 643.00 | 648.00 | 3,240.00 | 26,746 |
| 2025-01-20 | 653.00 | 658.00 | 648.00 | 648.00 | 3,240.00 | 37,481 |
| 2025-01-17 | 642.00 | 659.00 | 642.00 | 651.00 | 3,255.00 | 62,586 |
| 2025-01-16 | 645.00 | 649.00 | 643.00 | 646.00 | 3,230.00 | 26,629 |
| 2025-01-15 | 646.00 | 654.00 | 643.00 | 645.00 | 3,225.00 | 29,446 |
| 2025-01-14 | 649.00 | 656.00 | 644.00 | 646.00 | 3,230.00 | 18,002 |
| 2025-01-13 | 661.00 | 664.00 | 646.00 | 649.00 | 3,245.00 | 44,897 |
| 2025-01-10 | 655.00 | 665.00 | 654.00 | 664.00 | 3,320.00 | 38,876 |
| 2025-01-09 | 670.00 | 670.00 | 655.00 | 659.00 | 3,295.00 | 103,656 |
| 2025-01-08 | 674.00 | 677.00 | 665.00 | 665.00 | 3,325.00 | 32,577 |
| 2025-01-07 | 680.00 | 688.00 | 673.00 | 674.00 | 3,370.00 | 38,001 |
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.