Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 622.00 | 629.00 | 618.00 | 620.00 | 3,100.00 | 23,887 |
| 2024-10-07 | 615.00 | 634.00 | 615.00 | 622.00 | 3,110.00 | 27,017 |
| 2024-10-04 | 613.00 | 626.00 | 613.00 | 620.00 | 3,100.00 | 17,805 |
| 2024-10-02 | 632.00 | 635.00 | 618.00 | 619.00 | 3,095.00 | 21,847 |
| 2024-09-30 | 642.00 | 645.00 | 626.00 | 632.00 | 3,160.00 | 51,101 |
| 2024-09-27 | 652.00 | 655.00 | 630.00 | 646.00 | 3,230.00 | 24,893 |
| 2024-09-26 | 650.00 | 663.00 | 650.00 | 655.00 | 3,275.00 | 26,151 |
| 2024-09-25 | 663.00 | 666.00 | 645.00 | 654.00 | 3,270.00 | 56,202 |
| 2024-09-24 | 664.00 | 666.00 | 658.00 | 665.00 | 3,325.00 | 30,611 |
| 2024-09-23 | 653.00 | 675.00 | 650.00 | 666.00 | 3,330.00 | 66,694 |
| 2024-09-20 | 643.00 | 664.00 | 637.00 | 654.00 | 3,270.00 | 54,294 |
| 2024-09-19 | 640.00 | 644.00 | 637.00 | 642.00 | 3,210.00 | 23,207 |
| 2024-09-13 | 643.00 | 647.00 | 637.00 | 644.00 | 3,220.00 | 11,319 |
| 2024-09-12 | 620.00 | 643.00 | 620.00 | 643.00 | 3,215.00 | 25,982 |
| 2024-09-11 | 627.00 | 633.00 | 618.00 | 618.00 | 3,090.00 | 43,766 |
| 2024-09-10 | 638.00 | 640.00 | 622.00 | 627.00 | 3,135.00 | 40,536 |
| 2024-09-09 | 620.00 | 631.00 | 602.00 | 625.00 | 3,125.00 | 54,286 |
| 2024-09-06 | 633.00 | 638.00 | 617.00 | 622.00 | 3,110.00 | 58,282 |
| 2024-09-05 | 637.00 | 658.00 | 630.00 | 639.00 | 3,195.00 | 39,906 |
| 2024-09-04 | 641.00 | 648.00 | 625.00 | 637.00 | 3,185.00 | 129,488 |
| 2024-09-03 | 677.00 | 677.00 | 657.00 | 657.00 | 3,285.00 | 73,168 |
| 2024-09-02 | 680.00 | 686.00 | 670.00 | 671.00 | 3,355.00 | 45,800 |
| 2024-08-30 | 667.00 | 676.00 | 664.00 | 670.00 | 3,350.00 | 44,235 |
| 2024-08-29 | 677.00 | 683.00 | 666.00 | 666.00 | 3,330.00 | 68,583 |
| 2024-08-28 | 694.00 | 694.00 | 677.00 | 680.00 | 3,400.00 | 52,645 |
| 2024-08-27 | 683.00 | 696.00 | 678.00 | 691.00 | 3,455.00 | 42,049 |
| 2024-08-26 | 698.00 | 701.00 | 676.00 | 684.00 | 3,420.00 | 70,386 |
| 2024-08-23 | 683.00 | 704.00 | 674.00 | 697.00 | 3,485.00 | 91,028 |
| 2024-08-22 | 703.00 | 703.00 | 682.00 | 684.00 | 3,420.00 | 46,768 |
| 2024-08-21 | 699.00 | 701.00 | 685.00 | 693.00 | 3,465.00 | 58,676 |
| 2024-08-20 | 683.00 | 703.00 | 681.00 | 700.00 | 3,500.00 | 101,175 |
| 2024-08-19 | 726.00 | 726.00 | 678.00 | 680.00 | 3,400.00 | 325,108 |
| 2024-08-16 | 718.00 | 724.00 | 700.00 | 715.00 | 3,575.00 | 249,330 |
| 2024-08-14 | 718.00 | 738.00 | 690.00 | 698.00 | 3,490.00 | 436,313 |
| 2024-08-13 | 720.00 | 790.00 | 675.00 | 675.00 | 3,375.00 | 1,639,204 |
| 2024-08-12 | 653.00 | 682.00 | 650.00 | 675.00 | 3,375.00 | 73,213 |
| 2024-08-09 | 637.00 | 657.00 | 636.00 | 653.00 | 3,265.00 | 59,498 |
| 2024-08-08 | 635.00 | 636.00 | 617.00 | 636.00 | 3,180.00 | 104,528 |
| 2024-08-07 | 643.00 | 646.00 | 629.00 | 635.00 | 3,175.00 | 70,665 |
| 2024-08-06 | 608.00 | 649.00 | 608.00 | 643.00 | 3,215.00 | 59,614 |
| 2024-08-05 | 657.00 | 657.00 | 600.00 | 611.00 | 3,055.00 | 103,197 |
| 2024-08-02 | 693.00 | 693.00 | 665.00 | 665.00 | 3,325.00 | 73,360 |
| 2024-08-01 | 692.00 | 698.00 | 685.00 | 690.00 | 3,450.00 | 17,913 |
| 2024-07-31 | 672.00 | 689.00 | 672.00 | 686.00 | 3,430.00 | 35,465 |
| 2024-07-30 | 677.00 | 684.00 | 667.00 | 678.00 | 3,390.00 | 36,733 |
| 2024-07-29 | 684.00 | 697.00 | 678.00 | 678.00 | 3,390.00 | 47,877 |
| 2024-07-26 | 678.00 | 687.00 | 672.00 | 684.00 | 3,420.00 | 48,881 |
| 2024-07-25 | 694.00 | 698.00 | 678.00 | 678.00 | 3,390.00 | 67,811 |
| 2024-07-24 | 709.00 | 724.00 | 691.00 | 694.00 | 3,470.00 | 97,956 |
| 2024-07-23 | 710.00 | 721.00 | 702.00 | 711.00 | 3,555.00 | 97,691 |
| 2024-07-22 | 716.00 | 720.00 | 693.00 | 711.00 | 3,555.00 | 108,349 |
| 2024-07-19 | 688.00 | 714.00 | 684.00 | 712.00 | 3,560.00 | 151,084 |
| 2024-07-18 | 665.00 | 689.00 | 651.00 | 688.00 | 3,440.00 | 52,985 |
| 2024-07-17 | 665.00 | 677.00 | 662.00 | 672.00 | 3,360.00 | 42,485 |
| 2024-07-16 | 674.00 | 678.00 | 660.00 | 666.00 | 3,330.00 | 45,753 |
| 2024-07-15 | 680.00 | 686.00 | 666.00 | 674.00 | 3,370.00 | 52,582 |
| 2024-07-12 | 647.00 | 675.00 | 640.00 | 669.00 | 3,345.00 | 81,212 |
| 2024-07-11 | 648.00 | 650.00 | 634.00 | 646.00 | 3,230.00 | 41,198 |
| 2024-07-10 | 654.00 | 654.00 | 640.00 | 643.00 | 3,215.00 | 51,827 |
| 2024-07-09 | 645.00 | 658.00 | 645.00 | 654.00 | 3,270.00 | 20,436 |
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.