Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea · Delayed Price · Currency is KRW 4,060.00
-305.00 (-6.99%)
At close: Feb 27, 2026
Jaeyoung Solutec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 4,730.00 | 5,100.00 | 4,560.00 | 4,855.00 | 4,855.00 | -2.31% | 13,783,350 |
| Jan 2, 2026 | 4,555.00 | 5,100.00 | 4,555.00 | 4,970.00 | 4,970.00 | 10.20% | 24,517,190 |
| Dec 30, 2025 | 4,670.00 | 4,675.00 | 4,205.00 | 4,510.00 | 4,510.00 | -3.43% | 15,244,699 |
| Dec 29, 2025 | 4,330.00 | 4,755.00 | 4,280.00 | 4,670.00 | 4,670.00 | 12.26% | 41,357,410 |
| Dec 26, 2025 | 3,455.00 | 4,325.00 | 3,420.00 | 4,160.00 | 4,160.00 | 21.99% | 56,433,680 |
| Dec 24, 2025 | 3,095.00 | 3,570.00 | 3,050.00 | 3,410.00 | 3,410.00 | 10.53% | 26,127,760 |
| Dec 23, 2025 | 3,160.00 | 3,165.00 | 3,000.00 | 3,085.00 | 3,085.00 | -0.48% | 8,500,496 |
| Dec 22, 2025 | 2,855.00 | 3,175.00 | 2,830.00 | 3,100.00 | 3,100.00 | 11.71% | 17,973,202 |
| Dec 19, 2025 | 2,820.00 | 2,895.00 | 2,640.00 | 2,775.00 | 2,775.00 | - | 11,145,620 |
| Dec 18, 2025 | 2,720.00 | 2,940.00 | 2,710.00 | 2,775.00 | 2,775.00 | -3.31% | 9,529,818 |
| Dec 17, 2025 | 3,075.00 | 3,140.00 | 2,870.00 | 2,870.00 | 2,870.00 | -6.51% | 10,798,402 |
| Dec 16, 2025 | 3,115.00 | 3,200.00 | 2,850.00 | 3,070.00 | 3,070.00 | 0.82% | 19,904,686 |
| Dec 15, 2025 | 2,640.00 | 3,095.00 | 2,575.00 | 3,045.00 | 3,045.00 | 11.54% | 31,176,640 |
| Dec 12, 2025 | 3,395.00 | 3,405.00 | 2,620.00 | 2,730.00 | 2,730.00 | -16.39% | 38,668,939 |