Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea · Delayed Price · Currency is KRW 753.00
-1.00 (-0.13%)
At close: Sep 15, 2025
Jaeyoung Solutec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 778.00 | 788.00 | 767.00 | 783.00 | 783.00 | 1.42% | 417,996 |
| Sep 17, 2025 | 780.00 | 800.00 | 768.00 | 772.00 | 772.00 | -1.40% | 498,393 |
| Sep 16, 2025 | 752.00 | 803.00 | 747.00 | 783.00 | 783.00 | 3.98% | 1,235,564 |
| Sep 15, 2025 | 751.00 | 757.00 | 743.00 | 753.00 | 753.00 | -0.13% | 482,064 |
| Sep 12, 2025 | 751.00 | 757.00 | 742.00 | 754.00 | 754.00 | 0.13% | 498,192 |
| Sep 11, 2025 | 762.00 | 762.00 | 744.00 | 753.00 | 753.00 | - | 357,913 |
| Sep 10, 2025 | 731.00 | 759.00 | 731.00 | 753.00 | 753.00 | 3.01% | 904,732 |
| Sep 9, 2025 | 717.00 | 736.00 | 717.00 | 731.00 | 731.00 | 1.95% | 552,955 |
| Sep 8, 2025 | 737.00 | 737.00 | 712.00 | 717.00 | 717.00 | -2.18% | 954,587 |
| Sep 5, 2025 | 753.00 | 759.00 | 721.00 | 733.00 | 733.00 | -2.27% | 1,575,772 |
| Sep 4, 2025 | 763.00 | 775.00 | 740.00 | 750.00 | 750.00 | -1.57% | 1,788,903 |
| Sep 3, 2025 | 770.00 | 780.00 | 760.00 | 762.00 | 762.00 | -1.04% | 1,091,938 |
| Sep 2, 2025 | 825.00 | 825.00 | 759.00 | 770.00 | 770.00 | -5.87% | 2,939,527 |
| Sep 1, 2025 | 865.00 | 873.00 | 817.00 | 818.00 | 818.00 | -5.43% | 1,586,843 |
| Aug 29, 2025 | 888.00 | 891.00 | 853.00 | 865.00 | 865.00 | -3.46% | 1,739,589 |
| Aug 28, 2025 | 902.00 | 914.00 | 875.00 | 896.00 | 896.00 | -0.44% | 5,025,962 |
| Aug 27, 2025 | 846.00 | 930.00 | 842.00 | 900.00 | 900.00 | 6.51% | 7,181,946 |
| Aug 26, 2025 | 844.00 | 958.00 | 802.00 | 845.00 | 845.00 | 3.55% | 13,160,910 |
| Aug 25, 2025 | 824.00 | 828.00 | 805.00 | 816.00 | 816.00 | -1.09% | 643,557 |
| Aug 22, 2025 | 810.00 | 855.00 | 810.00 | 825.00 | 825.00 | 0.49% | 1,217,171 |
| Aug 21, 2025 | 837.00 | 845.00 | 816.00 | 821.00 | 821.00 | -2.03% | 700,077 |
| Aug 20, 2025 | 853.00 | 861.00 | 831.00 | 838.00 | 838.00 | -3.79% | 1,736,085 |
| Aug 19, 2025 | 905.00 | 906.00 | 865.00 | 871.00 | 871.00 | -4.29% | 2,234,968 |
| Aug 18, 2025 | 975.00 | 976.00 | 904.00 | 910.00 | 910.00 | -0.76% | 3,884,942 |
| Aug 14, 2025 | 935.00 | 963.00 | 889.00 | 917.00 | 917.00 | 3.03% | 16,492,640 |
| Aug 13, 2025 | 900.00 | 920.00 | 885.00 | 890.00 | 890.00 | -0.22% | 2,535,495 |
| Aug 12, 2025 | 878.00 | 907.00 | 859.00 | 892.00 | 892.00 | 1.83% | 5,193,804 |
| Aug 11, 2025 | 900.00 | 905.00 | 864.00 | 876.00 | 876.00 | -1.57% | 1,328,621 |
| Aug 8, 2025 | 860.00 | 916.00 | 856.00 | 890.00 | 890.00 | 4.22% | 7,475,527 |
| Aug 7, 2025 | 841.00 | 859.00 | 839.00 | 854.00 | 854.00 | 0.83% | 515,987 |
| Aug 6, 2025 | 872.00 | 872.00 | 833.00 | 847.00 | 847.00 | -3.09% | 896,448 |
| Aug 5, 2025 | 847.00 | 894.00 | 840.00 | 874.00 | 874.00 | 2.82% | 1,948,094 |
| Aug 4, 2025 | 850.00 | 860.00 | 833.00 | 850.00 | 850.00 | -1.51% | 1,449,243 |
| Aug 1, 2025 | 824.00 | 900.00 | 816.00 | 863.00 | 863.00 | 4.86% | 5,466,467 |
| Jul 31, 2025 | 784.00 | 868.00 | 780.00 | 823.00 | 823.00 | 5.24% | 4,707,914 |
| Jul 30, 2025 | 772.00 | 789.00 | 772.00 | 782.00 | 782.00 | 0.51% | 179,768 |
| Jul 29, 2025 | 778.00 | 786.00 | 773.00 | 778.00 | 778.00 | - | 166,614 |
| Jul 28, 2025 | 781.00 | 783.00 | 772.00 | 778.00 | 778.00 | -0.26% | 160,696 |
| Jul 25, 2025 | 782.00 | 791.00 | 777.00 | 780.00 | 780.00 | -0.26% | 135,764 |
| Jul 24, 2025 | 784.00 | 789.00 | 776.00 | 782.00 | 782.00 | -0.26% | 218,903 |
| Jul 23, 2025 | 785.00 | 825.00 | 768.00 | 784.00 | 784.00 | 0.51% | 503,586 |
| Jul 22, 2025 | 788.00 | 795.00 | 776.00 | 780.00 | 780.00 | -0.38% | 424,471 |
| Jul 21, 2025 | 777.00 | 783.00 | 766.00 | 783.00 | 783.00 | 1.16% | 195,166 |
| Jul 18, 2025 | 792.00 | 792.00 | 773.00 | 774.00 | 774.00 | -1.02% | 296,893 |
| Jul 17, 2025 | 784.00 | 789.00 | 775.00 | 782.00 | 782.00 | -0.13% | 250,984 |
| Jul 16, 2025 | 784.00 | 799.00 | 781.00 | 783.00 | 783.00 | -1.14% | 311,703 |
| Jul 15, 2025 | 809.00 | 809.00 | 784.00 | 792.00 | 792.00 | -1.00% | 586,510 |
| Jul 14, 2025 | 822.00 | 826.00 | 799.00 | 800.00 | 800.00 | -2.32% | 648,530 |
| Jul 11, 2025 | 816.00 | 831.00 | 816.00 | 819.00 | 819.00 | 0.37% | 224,294 |
| Jul 10, 2025 | 843.00 | 845.00 | 810.00 | 816.00 | 816.00 | -3.09% | 918,699 |