Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea · Delayed Price · Currency is KRW 1,068.00
+47.00 (4.60%)
At close: Oct 31, 2025
Jaeyoung Solutec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,011.00 | 1,193.00 | 1,011.00 | 1,068.00 | 1,068.00 | 4.60% | 39,705,780 |
| Oct 30, 2025 | 1,080.00 | 1,080.00 | 1,008.00 | 1,021.00 | 1,021.00 | -10.83% | 7,785,036 |
| Oct 29, 2025 | 1,276.00 | 1,276.00 | 1,145.00 | 1,145.00 | 1,145.00 | -8.40% | 6,497,554 |
| Oct 28, 2025 | 1,305.00 | 1,305.00 | 1,247.00 | 1,250.00 | 1,250.00 | -4.21% | 8,173,081 |
| Oct 27, 2025 | 1,195.00 | 1,406.00 | 1,140.00 | 1,305.00 | 1,305.00 | 13.97% | 93,063,780 |
| Oct 24, 2025 | 1,145.00 | 1,215.00 | 1,116.00 | 1,145.00 | 1,145.00 | 1.15% | 37,263,540 |
| Oct 23, 2025 | 918.00 | 1,185.00 | 912.00 | 1,132.00 | 1,132.00 | 24.12% | 112,617,900 |
| Oct 22, 2025 | 902.00 | 936.00 | 895.00 | 912.00 | 912.00 | 1.79% | 7,170,171 |
| Oct 21, 2025 | 929.00 | 937.00 | 892.00 | 896.00 | 896.00 | -2.50% | 7,033,218 |
| Oct 20, 2025 | 895.00 | 970.00 | 875.00 | 919.00 | 919.00 | 6.74% | 15,925,710 |
| Oct 17, 2025 | 875.00 | 876.00 | 853.00 | 861.00 | 861.00 | -1.71% | 1,343,096 |
| Oct 16, 2025 | 870.00 | 899.00 | 857.00 | 876.00 | 876.00 | 1.27% | 2,071,770 |
| Oct 15, 2025 | 847.00 | 871.00 | 845.00 | 865.00 | 865.00 | 3.22% | 1,537,472 |
| Oct 14, 2025 | 878.00 | 884.00 | 831.00 | 838.00 | 838.00 | -4.01% | 3,479,571 |
| Oct 13, 2025 | 881.00 | 907.00 | 860.00 | 873.00 | 873.00 | -3.00% | 3,617,563 |
| Oct 10, 2025 | 870.00 | 922.00 | 862.00 | 900.00 | 900.00 | 6.51% | 8,353,317 |
| Oct 2, 2025 | 832.00 | 853.00 | 821.00 | 845.00 | 845.00 | 1.20% | 1,316,039 |
| Oct 1, 2025 | 852.00 | 868.00 | 819.00 | 835.00 | 835.00 | 1.95% | 1,953,180 |
| Sep 30, 2025 | 828.00 | 838.00 | 809.00 | 819.00 | 819.00 | -2.27% | 1,075,293 |
| Sep 29, 2025 | 827.00 | 855.00 | 817.00 | 838.00 | 838.00 | 1.33% | 1,288,532 |
| Sep 26, 2025 | 850.00 | 869.00 | 819.00 | 827.00 | 827.00 | -2.71% | 1,525,537 |
| Sep 25, 2025 | 881.00 | 889.00 | 850.00 | 850.00 | 850.00 | -2.86% | 1,312,815 |
| Sep 24, 2025 | 871.00 | 895.00 | 859.00 | 875.00 | 875.00 | -1.91% | 2,303,888 |
| Sep 23, 2025 | 854.00 | 939.00 | 832.00 | 892.00 | 892.00 | 8.25% | 10,535,670 |
| Sep 22, 2025 | 786.00 | 836.00 | 786.00 | 824.00 | 824.00 | 5.64% | 2,533,703 |
| Sep 19, 2025 | 778.00 | 786.00 | 774.00 | 780.00 | 780.00 | -0.38% | 400,418 |
| Sep 18, 2025 | 778.00 | 788.00 | 767.00 | 783.00 | 783.00 | 1.42% | 420,823 |
| 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 |