Skip to main content
logo
Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,335.00
-115.00 (-2.58%)
At close: Feb 6, 2026

Jaeyoung Solutec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20264,410.004,675.004,155.004,335.004,335.00-2.58%12,866,762
Feb 5, 20264,685.004,900.004,450.004,450.004,450.00-5.52%7,790,418
Feb 4, 20264,930.004,960.004,655.004,710.004,710.00-4.27%6,996,151
Feb 3, 20264,880.005,040.004,700.004,920.004,920.004.13%9,003,403
Feb 2, 20264,680.005,070.004,580.004,725.004,725.000.64%18,289,851
Jan 30, 20264,985.005,280.004,555.004,695.004,695.00-4.77%19,549,218
Jan 29, 20265,170.005,220.004,850.004,930.004,930.00-2.76%15,990,791
Jan 28, 20265,230.005,550.005,050.005,070.005,070.00-3.80%13,890,640
Jan 27, 20265,880.005,890.005,080.005,270.005,270.00-6.89%18,101,440
Jan 26, 20265,700.006,300.005,620.005,660.005,660.00-3.08%12,178,370
Jan 23, 20267,190.007,210.005,780.005,840.005,840.00-17.75%16,358,060
Jan 22, 20267,460.007,540.006,820.007,100.007,100.00-1.39%6,537,033
Jan 21, 20266,710.007,400.006,540.007,200.007,200.001.98%10,030,277
Jan 20, 20267,360.008,100.006,300.007,060.007,060.001.73%15,860,620
Jan 19, 20265,970.006,980.005,960.006,940.006,940.0018.23%15,184,280
Jan 16, 20265,430.006,190.005,160.005,870.005,870.009.31%16,236,338
Jan 15, 20264,800.005,430.004,705.005,370.005,370.0012.11%15,539,496
Jan 14, 20264,720.004,840.004,555.004,790.004,790.003.90%5,256,569
Jan 13, 20264,495.004,790.004,310.004,610.004,610.000.88%7,889,477
Jan 12, 20264,840.004,875.004,400.004,570.004,570.00-5.58%8,297,906
Jan 9, 20264,945.004,975.004,740.004,840.004,840.00-2.12%4,818,359
Jan 8, 20264,945.005,050.004,855.004,945.004,945.00-4,871,734
Jan 7, 20264,925.004,980.004,755.004,945.004,945.000.61%5,685,299
Jan 6, 20264,885.005,050.004,690.004,915.004,915.001.24%6,941,207
Jan 5, 20264,730.005,100.004,560.004,855.004,855.00-2.31%13,783,350
Jan 2, 20264,555.005,100.004,555.004,970.004,970.0010.20%24,517,190
Dec 30, 20254,670.004,675.004,205.004,510.004,510.00-3.43%15,244,699
Dec 29, 20254,330.004,755.004,280.004,670.004,670.0012.26%41,357,410
Dec 26, 20253,455.004,325.003,420.004,160.004,160.0021.99%56,433,680
Dec 24, 20253,095.003,570.003,050.003,410.003,410.0010.53%26,127,760
Dec 23, 20253,160.003,165.003,000.003,085.003,085.00-0.48%8,500,496
Dec 22, 20252,855.003,175.002,830.003,100.003,100.0011.71%17,973,202
Dec 19, 20252,820.002,895.002,640.002,775.002,775.00-11,145,620
Dec 18, 20252,720.002,940.002,710.002,775.002,775.00-3.31%9,529,818
Dec 17, 20253,075.003,140.002,870.002,870.002,870.00-6.51%10,798,402
Dec 16, 20253,115.003,200.002,850.003,070.003,070.000.82%19,904,686
Dec 15, 20252,640.003,095.002,575.003,045.003,045.0011.54%31,176,640
Dec 12, 20253,395.003,405.002,620.002,730.002,730.00-16.39%38,668,939
Dec 11, 20252,925.003,325.002,925.003,265.003,265.0013.17%27,096,747
Dec 10, 20252,505.002,980.002,480.002,885.002,885.0016.33%33,392,050
Dec 9, 20252,480.002,505.002,405.002,480.002,480.00-5,019,610
Dec 8, 20252,440.002,545.002,325.002,480.002,480.001.64%8,999,711
Dec 5, 20252,455.002,520.002,305.002,440.002,440.002.74%10,843,948
Dec 4, 20252,205.002,545.002,160.002,375.002,375.006.98%15,067,090
Dec 3, 20252,150.002,250.002,080.002,220.002,220.003.26%8,437,859
Dec 2, 20252,080.002,150.001,957.002,150.002,150.005.39%8,578,059
Dec 1, 20251,878.002,190.001,877.002,040.002,040.0010.75%15,930,277
Nov 28, 20251,773.001,842.001,728.001,842.001,842.005.26%9,382,073
Nov 27, 20251,754.001,838.001,687.001,750.001,750.000.69%10,182,380
Nov 26, 20251,679.001,740.001,610.001,738.001,738.004.89%13,091,254