Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea · Delayed Price · Currency is KRW 2,930.00
+225.00 (8.32%)
At close: Apr 8, 2026
Jaeyoung Solutec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2,800.00 | 2,975.00 | 2,780.00 | 2,930.00 | 2,930.00 | 8.32% | 3,728,410 |
| Apr 7, 2026 | 2,800.00 | 2,830.00 | 2,690.00 | 2,705.00 | 2,705.00 | -1.81% | 2,039,067 |
| Apr 6, 2026 | 2,765.00 | 2,840.00 | 2,685.00 | 2,755.00 | 2,755.00 | -0.72% | 1,855,701 |
| Apr 3, 2026 | 2,780.00 | 2,830.00 | 2,725.00 | 2,775.00 | 2,775.00 | 1.46% | 1,509,351 |
| Apr 2, 2026 | 3,030.00 | 3,050.00 | 2,700.00 | 2,735.00 | 2,735.00 | -7.76% | 2,732,930 |
| Apr 1, 2026 | 2,800.00 | 2,970.00 | 2,800.00 | 2,965.00 | 2,965.00 | 8.21% | 2,159,806 |
| Mar 31, 2026 | 2,820.00 | 2,850.00 | 2,720.00 | 2,740.00 | 2,740.00 | -4.20% | 1,958,440 |
| Mar 30, 2026 | 2,820.00 | 2,885.00 | 2,720.00 | 2,860.00 | 2,860.00 | 0.35% | 2,217,993 |
| Mar 27, 2026 | 2,780.00 | 2,915.00 | 2,700.00 | 2,850.00 | 2,850.00 | -0.70% | 2,059,707 |
| Mar 26, 2026 | 2,950.00 | 2,950.00 | 2,830.00 | 2,870.00 | 2,870.00 | -2.71% | 1,781,333 |
| Mar 25, 2026 | 3,055.00 | 3,080.00 | 2,935.00 | 2,950.00 | 2,950.00 | -2.80% | 2,255,669 |
| Mar 24, 2026 | 2,985.00 | 3,070.00 | 2,945.00 | 3,035.00 | 3,035.00 | 6.30% | 2,599,418 |
| Mar 23, 2026 | 3,070.00 | 3,070.00 | 2,840.00 | 2,855.00 | 2,855.00 | -7.31% | 3,117,572 |
| 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 |