Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea · Delayed Price · Currency is KRW 3,065.00
-45.00 (-1.45%)
At close: Mar 19, 2026
Jaeyoung Solutec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,075.00 | 3,140.00 | 3,015.00 | 3,080.00 | 3,080.00 | 0.49% | 2,346,616 |
| Mar 19, 2026 | 3,045.00 | 3,090.00 | 3,000.00 | 3,065.00 | 3,065.00 | -1.45% | 2,363,642 |
| Mar 18, 2026 | 3,170.00 | 3,300.00 | 3,100.00 | 3,110.00 | 3,110.00 | 0.32% | 3,659,650 |
| Mar 17, 2026 | 3,055.00 | 3,235.00 | 3,045.00 | 3,100.00 | 3,100.00 | 2.65% | 3,757,741 |
| Mar 16, 2026 | 3,045.00 | 3,135.00 | 2,985.00 | 3,020.00 | 3,020.00 | -0.82% | 2,927,932 |
| Mar 13, 2026 | 2,910.00 | 3,070.00 | 2,900.00 | 3,045.00 | 3,045.00 | -1.14% | 3,204,564 |
| Mar 12, 2026 | 3,220.00 | 3,220.00 | 3,035.00 | 3,080.00 | 3,080.00 | -4.50% | 3,627,563 |
| Mar 11, 2026 | 3,275.00 | 3,385.00 | 3,170.00 | 3,225.00 | 3,225.00 | 0.16% | 4,857,985 |
| Mar 10, 2026 | 3,130.00 | 3,220.00 | 3,010.00 | 3,220.00 | 3,220.00 | 8.05% | 4,387,629 |
| Mar 9, 2026 | 2,885.00 | 3,025.00 | 2,850.00 | 2,980.00 | 2,980.00 | -3.72% | 3,793,046 |
| Mar 6, 2026 | 3,170.00 | 3,330.00 | 2,910.00 | 3,095.00 | 3,095.00 | -4.48% | 5,382,784 |
| Mar 5, 2026 | 3,240.00 | 3,400.00 | 3,140.00 | 3,240.00 | 3,240.00 | 9.64% | 8,157,411 |
| Mar 4, 2026 | 3,200.00 | 3,370.00 | 2,810.00 | 2,955.00 | 2,955.00 | -14.47% | 11,811,470 |
| Mar 3, 2026 | 3,790.00 | 3,900.00 | 3,425.00 | 3,455.00 | 3,455.00 | -14.90% | 12,256,110 |
| Feb 27, 2026 | 4,350.00 | 4,385.00 | 4,050.00 | 4,060.00 | 4,060.00 | -6.99% | 11,801,744 |
| Feb 26, 2026 | 4,700.00 | 5,180.00 | 4,345.00 | 4,365.00 | 4,365.00 | 0.46% | 40,819,400 |
| Feb 25, 2026 | 4,175.00 | 4,470.00 | 4,080.00 | 4,345.00 | 4,345.00 | 6.50% | 10,120,996 |
| Feb 24, 2026 | 4,160.00 | 4,170.00 | 4,030.00 | 4,080.00 | 4,080.00 | -1.81% | 4,358,324 |
| Feb 23, 2026 | 4,280.00 | 4,330.00 | 4,125.00 | 4,155.00 | 4,155.00 | -0.95% | 5,023,160 |
| Feb 20, 2026 | 4,485.00 | 4,490.00 | 4,160.00 | 4,195.00 | 4,195.00 | -6.15% | 7,473,185 |
| Feb 19, 2026 | 4,070.00 | 4,620.00 | 4,045.00 | 4,470.00 | 4,470.00 | 11.75% | 19,305,790 |
| Feb 13, 2026 | 4,170.00 | 4,170.00 | 3,870.00 | 4,000.00 | 4,000.00 | -4.08% | 6,438,090 |
| Feb 12, 2026 | 4,300.00 | 4,345.00 | 4,150.00 | 4,170.00 | 4,170.00 | -3.02% | 4,560,249 |
| Feb 11, 2026 | 4,415.00 | 4,555.00 | 4,160.00 | 4,300.00 | 4,300.00 | -0.46% | 6,280,418 |
| Feb 10, 2026 | 4,305.00 | 4,440.00 | 4,095.00 | 4,320.00 | 4,320.00 | 1.41% | 9,335,928 |
| Feb 9, 2026 | 4,550.00 | 4,620.00 | 4,200.00 | 4,260.00 | 4,260.00 | -1.73% | 7,792,360 |
| Feb 6, 2026 | 4,410.00 | 4,675.00 | 4,155.00 | 4,335.00 | 4,335.00 | -2.58% | 12,866,762 |
| Feb 5, 2026 | 4,685.00 | 4,900.00 | 4,450.00 | 4,450.00 | 4,450.00 | -5.52% | 7,790,418 |
| Feb 4, 2026 | 4,930.00 | 4,960.00 | 4,655.00 | 4,710.00 | 4,710.00 | -4.27% | 6,996,151 |
| Feb 3, 2026 | 4,880.00 | 5,040.00 | 4,700.00 | 4,920.00 | 4,920.00 | 4.13% | 9,003,403 |
| Feb 2, 2026 | 4,680.00 | 5,070.00 | 4,580.00 | 4,725.00 | 4,725.00 | 0.64% | 18,289,851 |
| Jan 30, 2026 | 4,985.00 | 5,280.00 | 4,555.00 | 4,695.00 | 4,695.00 | -4.77% | 19,549,218 |
| Jan 29, 2026 | 5,170.00 | 5,220.00 | 4,850.00 | 4,930.00 | 4,930.00 | -2.76% | 15,990,791 |
| Jan 28, 2026 | 5,230.00 | 5,550.00 | 5,050.00 | 5,070.00 | 5,070.00 | -3.80% | 13,890,640 |
| Jan 27, 2026 | 5,880.00 | 5,890.00 | 5,080.00 | 5,270.00 | 5,270.00 | -6.89% | 18,101,440 |
| Jan 26, 2026 | 5,700.00 | 6,300.00 | 5,620.00 | 5,660.00 | 5,660.00 | -3.08% | 12,178,370 |
| Jan 23, 2026 | 7,190.00 | 7,210.00 | 5,780.00 | 5,840.00 | 5,840.00 | -17.75% | 16,358,060 |
| Jan 22, 2026 | 7,460.00 | 7,540.00 | 6,820.00 | 7,100.00 | 7,100.00 | -1.39% | 6,537,033 |
| Jan 21, 2026 | 6,710.00 | 7,400.00 | 6,540.00 | 7,200.00 | 7,200.00 | 1.98% | 10,030,277 |
| Jan 20, 2026 | 7,360.00 | 8,100.00 | 6,300.00 | 7,060.00 | 7,060.00 | 1.73% | 15,860,620 |
| Jan 19, 2026 | 5,970.00 | 6,980.00 | 5,960.00 | 6,940.00 | 6,940.00 | 18.23% | 15,184,280 |
| Jan 16, 2026 | 5,430.00 | 6,190.00 | 5,160.00 | 5,870.00 | 5,870.00 | 9.31% | 16,236,338 |
| Jan 15, 2026 | 4,800.00 | 5,430.00 | 4,705.00 | 5,370.00 | 5,370.00 | 12.11% | 15,539,496 |
| Jan 14, 2026 | 4,720.00 | 4,840.00 | 4,555.00 | 4,790.00 | 4,790.00 | 3.90% | 5,256,569 |
| Jan 13, 2026 | 4,495.00 | 4,790.00 | 4,310.00 | 4,610.00 | 4,610.00 | 0.88% | 7,889,477 |
| Jan 12, 2026 | 4,840.00 | 4,875.00 | 4,400.00 | 4,570.00 | 4,570.00 | -5.58% | 8,297,906 |
| Jan 9, 2026 | 4,945.00 | 4,975.00 | 4,740.00 | 4,840.00 | 4,840.00 | -2.12% | 4,818,359 |
| Jan 8, 2026 | 4,945.00 | 5,050.00 | 4,855.00 | 4,945.00 | 4,945.00 | - | 4,871,734 |
| Jan 7, 2026 | 4,925.00 | 4,980.00 | 4,755.00 | 4,945.00 | 4,945.00 | 0.61% | 5,685,299 |
| Jan 6, 2026 | 4,885.00 | 5,050.00 | 4,690.00 | 4,915.00 | 4,915.00 | 1.24% | 6,941,207 |