Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 675.00 | 680.00 | 670.00 | 680.00 | 3,400.00 | 28,275 |
| 2025-01-03 | 673.00 | 680.00 | 666.00 | 674.00 | 3,370.00 | 44,958 |
| 2025-01-02 | 664.00 | 673.00 | 662.00 | 669.00 | 3,345.00 | 14,244 |
| 2024-12-30 | 656.00 | 672.00 | 642.00 | 664.00 | 3,320.00 | 45,560 |
| 2024-12-27 | 660.00 | 668.00 | 647.00 | 656.00 | 3,280.00 | 45,738 |
| 2024-12-26 | 673.00 | 676.00 | 661.00 | 665.00 | 3,325.00 | 39,294 |
| 2024-12-24 | 675.00 | 683.00 | 664.00 | 667.00 | 3,335.00 | 53,679 |
| 2024-12-23 | 672.00 | 683.00 | 672.00 | 677.00 | 3,385.00 | 46,475 |
| 2024-12-20 | 688.00 | 698.00 | 676.00 | 680.00 | 3,400.00 | 53,168 |
| 2024-12-19 | 694.00 | 711.00 | 686.00 | 692.00 | 3,460.00 | 76,114 |
| 2024-12-18 | 690.00 | 704.00 | 683.00 | 694.00 | 3,470.00 | 67,959 |
| 2024-12-17 | 699.00 | 718.00 | 685.00 | 695.00 | 3,475.00 | 69,906 |
| 2024-12-16 | 711.00 | 720.00 | 698.00 | 705.00 | 3,525.00 | 134,448 |
| 2024-12-13 | 651.00 | 715.00 | 651.00 | 705.00 | 3,525.00 | 247,925 |
| 2024-12-12 | 647.00 | 662.00 | 643.00 | 652.00 | 3,260.00 | 106,346 |
| 2024-12-11 | 635.00 | 655.00 | 627.00 | 648.00 | 3,240.00 | 63,318 |
| 2024-12-10 | 600.00 | 634.00 | 594.00 | 624.00 | 3,120.00 | 50,637 |
| 2024-12-09 | 615.00 | 619.00 | 593.00 | 600.00 | 3,000.00 | 77,197 |
| 2024-12-06 | 610.00 | 633.00 | 605.00 | 623.00 | 3,115.00 | 122,100 |
| 2024-12-05 | 625.00 | 636.00 | 620.00 | 620.00 | 3,100.00 | 50,873 |
| 2024-12-04 | 621.00 | 639.00 | 617.00 | 635.00 | 3,175.00 | 110,889 |
| 2024-12-03 | 650.00 | 650.00 | 631.00 | 639.00 | 3,195.00 | 65,098 |
| 2024-12-02 | 641.00 | 648.00 | 633.00 | 635.00 | 3,175.00 | 77,911 |
| 2024-11-29 | 657.00 | 664.00 | 642.00 | 643.00 | 3,215.00 | 86,028 |
| 2024-11-28 | 669.00 | 673.00 | 651.00 | 657.00 | 3,285.00 | 261,104 |
| 2024-11-27 | 657.00 | 750.00 | 653.00 | 688.00 | 3,440.00 | 1,774,624 |
| 2024-11-26 | 652.00 | 658.00 | 638.00 | 653.00 | 3,265.00 | 62,391 |
| 2024-11-25 | 665.00 | 666.00 | 652.00 | 652.00 | 3,260.00 | 30,960 |
| 2024-11-22 | 651.00 | 680.00 | 649.00 | 659.00 | 3,295.00 | 49,452 |
| 2024-11-21 | 658.00 | 685.00 | 655.00 | 658.00 | 3,290.00 | 81,665 |
| 2024-11-20 | 663.00 | 666.00 | 643.00 | 649.00 | 3,245.00 | 51,021 |
| 2024-11-19 | 653.00 | 677.00 | 653.00 | 663.00 | 3,315.00 | 71,523 |
| 2024-11-18 | 657.00 | 681.00 | 652.00 | 667.00 | 3,335.00 | 62,381 |
| 2024-11-15 | 661.00 | 661.00 | 629.00 | 657.00 | 3,285.00 | 137,195 |
| 2024-11-14 | 668.00 | 686.00 | 659.00 | 663.00 | 3,315.00 | 73,845 |
| 2024-11-13 | 680.00 | 718.00 | 662.00 | 663.00 | 3,315.00 | 184,468 |
| 2024-11-12 | 690.00 | 690.00 | 662.00 | 668.00 | 3,340.00 | 123,366 |
| 2024-11-11 | 697.00 | 703.00 | 681.00 | 690.00 | 3,450.00 | 36,496 |
| 2024-11-08 | 686.00 | 717.00 | 683.00 | 693.00 | 3,465.00 | 73,408 |
| 2024-11-07 | 688.00 | 691.00 | 675.00 | 681.00 | 3,405.00 | 36,039 |
| 2024-11-06 | 701.00 | 705.00 | 675.00 | 688.00 | 3,440.00 | 99,624 |
| 2024-11-05 | 693.00 | 708.00 | 686.00 | 705.00 | 3,525.00 | 24,012 |
| 2024-11-04 | 689.00 | 702.00 | 687.00 | 692.00 | 3,460.00 | 38,414 |
| 2024-11-01 | 711.00 | 718.00 | 689.00 | 689.00 | 3,445.00 | 58,906 |
| 2024-10-31 | 717.00 | 724.00 | 701.00 | 715.00 | 3,575.00 | 87,690 |
| 2024-10-30 | 721.00 | 737.00 | 716.00 | 717.00 | 3,585.00 | 43,719 |
| 2024-10-29 | 704.00 | 727.00 | 694.00 | 719.00 | 3,595.00 | 172,852 |
| 2024-10-28 | 693.00 | 711.00 | 692.00 | 704.00 | 3,520.00 | 70,695 |
| 2024-10-25 | 675.00 | 719.00 | 664.00 | 690.00 | 3,450.00 | 199,525 |
| 2024-10-24 | 662.00 | 671.00 | 656.00 | 670.00 | 3,350.00 | 41,322 |
| 2024-10-23 | 630.00 | 675.00 | 622.00 | 672.00 | 3,360.00 | 78,393 |
| 2024-10-22 | 635.00 | 643.00 | 627.00 | 629.00 | 3,145.00 | 39,687 |
| 2024-10-21 | 636.00 | 660.00 | 633.00 | 635.00 | 3,175.00 | 54,485 |
| 2024-10-18 | 643.00 | 648.00 | 631.00 | 635.00 | 3,175.00 | 30,137 |
| 2024-10-17 | 628.00 | 647.00 | 624.00 | 644.00 | 3,220.00 | 27,034 |
| 2024-10-16 | 626.00 | 634.00 | 625.00 | 627.00 | 3,135.00 | 32,483 |
| 2024-10-15 | 622.00 | 635.00 | 620.00 | 628.00 | 3,140.00 | 41,652 |
| 2024-10-14 | 621.00 | 626.00 | 618.00 | 620.00 | 3,100.00 | 22,373 |
| 2024-10-11 | 621.00 | 629.00 | 618.00 | 620.00 | 3,100.00 | 22,773 |
| 2024-10-10 | 623.00 | 623.00 | 617.00 | 621.00 | 3,105.00 | 17,898 |
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.