Skip to main content
logo
Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,670.00
+510.00 (12.26%)
At close: Dec 29, 2025

Jaeyoung Solutec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 20251,724.001,800.001,650.001,657.001,657.00-4.77%10,852,710
Nov 24, 20251,910.002,000.001,730.001,740.001,740.00-13.86%17,062,278
Nov 21, 20252,120.002,180.002,005.002,020.002,020.00-8.60%11,123,312
Nov 20, 20252,145.002,235.002,065.002,210.002,210.007.28%26,458,800
Nov 19, 20252,220.002,285.002,045.002,060.002,060.00-2.60%30,842,850
Nov 18, 20251,880.002,245.001,861.002,115.002,115.0011.90%76,445,270
Nov 17, 20251,836.001,911.001,817.001,890.001,890.004.48%22,031,150
Nov 14, 20251,729.001,917.001,722.001,809.001,809.003.08%44,606,210
Nov 13, 20251,835.001,929.001,750.001,755.001,755.00-4.36%31,299,780
Nov 12, 20251,524.001,922.001,516.001,835.001,835.0023.15%147,101,200
Nov 11, 20251,410.001,628.001,376.001,490.001,490.008.84%74,450,430
Nov 10, 20251,350.001,442.001,310.001,369.001,369.005.23%21,007,540
Nov 7, 20251,356.001,420.001,292.001,301.001,301.00-5.93%11,744,510
Nov 6, 20251,449.001,523.001,366.001,383.001,383.00-1.57%29,101,570
Nov 5, 20251,349.001,475.001,290.001,405.001,405.000.36%35,932,380
Nov 4, 20251,337.001,550.001,283.001,400.001,400.009.38%65,825,530
Nov 3, 20251,077.001,319.001,077.001,280.001,280.0019.85%54,550,250
Oct 31, 20251,011.001,193.001,011.001,068.001,068.004.60%39,705,780
Oct 30, 20251,080.001,080.001,008.001,021.001,021.00-10.83%7,785,036
Oct 29, 20251,276.001,276.001,145.001,145.001,145.00-8.40%6,497,554
Oct 28, 20251,305.001,305.001,247.001,250.001,250.00-4.21%8,173,081
Oct 27, 20251,195.001,406.001,140.001,305.001,305.0013.97%93,063,780
Oct 24, 20251,145.001,215.001,116.001,145.001,145.001.15%37,263,540
Oct 23, 2025918.001,185.00912.001,132.001,132.0024.12%112,617,900
Oct 22, 2025902.00936.00895.00912.00912.001.79%7,170,171
Oct 21, 2025929.00937.00892.00896.00896.00-2.50%7,033,218