Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea · Delayed Price · Currency is KRW 5,760.00
-60.00 (-1.03%)
At close: Oct 23, 2026
Jaeyoung Solutec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,700.00 | 5,780.00 | 5,290.00 | 5,760.00 | 5,760.00 | -1.03% | 126,681 |
| Oct 22, 2026 | 6,020.00 | 6,090.00 | 5,820.00 | 5,820.00 | 5,820.00 | -3.48% | 87,564 |
| Oct 21, 2026 | 6,030.00 | 6,190.00 | 6,010.00 | 6,030.00 | 6,030.00 | 0.33% | 55,191 |
| Oct 20, 2026 | 6,340.00 | 6,390.00 | 6,010.00 | 6,010.00 | 6,010.00 | -5.06% | 99,636 |
| Oct 19, 2026 | 5,990.00 | 6,370.00 | 5,900.00 | 6,330.00 | 6,330.00 | 1.93% | 79,825 |
| Oct 16, 2026 | 5,960.00 | 6,290.00 | 5,940.00 | 6,210.00 | 6,210.00 | 4.55% | 82,673 |
| Oct 15, 2026 | 6,060.00 | 6,180.00 | 5,820.00 | 5,940.00 | 5,940.00 | -6.90% | 185,246 |
| Oct 14, 2026 | 6,360.00 | 6,630.00 | 6,260.00 | 6,380.00 | 6,380.00 | 0.16% | 92,462 |
| Oct 13, 2026 | 6,290.00 | 6,510.00 | 6,070.00 | 6,370.00 | 6,370.00 | -1.70% | 160,190 |
| Oct 12, 2026 | 6,870.00 | 6,920.00 | 6,480.00 | 6,480.00 | 6,480.00 | -6.22% | 204,867 |
| Oct 8, 2026 | 7,040.00 | 7,400.00 | 6,880.00 | 6,910.00 | 6,910.00 | -1.99% | 154,400 |
| Oct 7, 2026 | 7,480.00 | 7,480.00 | 7,050.00 | 7,050.00 | 7,050.00 | -4.86% | 179,325 |
| Oct 6, 2026 | 7,320.00 | 7,440.00 | 7,310.00 | 7,410.00 | 7,410.00 | 1.93% | 154,623 |
| Oct 2, 2026 | 7,260.00 | 7,450.00 | 7,150.00 | 7,270.00 | 7,270.00 | 0.14% | 187,390 |
| Oct 1, 2026 | 6,850.00 | 7,260.00 | 6,800.00 | 7,260.00 | 7,260.00 | 5.83% | 176,669 |
| Sep 30, 2026 | 6,970.00 | 7,100.00 | 6,860.00 | 6,860.00 | 6,860.00 | -1.29% | 127,130 |
| Sep 29, 2026 | 7,100.00 | 7,100.00 | 6,830.00 | 6,950.00 | 6,950.00 | -2.66% | 155,233 |
| Sep 28, 2026 | 7,200.00 | 7,360.00 | 7,100.00 | 7,140.00 | 7,140.00 | 2.59% | 187,258 |
| Sep 23, 2026 | 7,140.00 | 7,180.00 | 6,950.00 | 6,960.00 | 6,960.00 | -1.00% | 145,893 |
| Sep 22, 2026 | 7,350.00 | 7,350.00 | 7,030.00 | 7,030.00 | 7,030.00 | -2.63% | 187,568 |
| Sep 21, 2026 | 7,400.00 | 7,440.00 | 7,170.00 | 7,220.00 | 7,220.00 | -1.77% | 173,396 |
| Sep 18, 2026 | 7,330.00 | 7,490.00 | 7,260.00 | 7,350.00 | 7,350.00 | 1.10% | 216,261 |
| Sep 17, 2026 | 7,040.00 | 7,380.00 | 7,020.00 | 7,270.00 | 7,270.00 | 3.86% | 322,144 |
| Sep 16, 2026 | 6,930.00 | 7,130.00 | 6,910.00 | 7,000.00 | 7,000.00 | 1.74% | 182,836 |
| Sep 15, 2026 | 6,920.00 | 7,110.00 | 6,840.00 | 6,880.00 | 6,880.00 | -0.72% | 170,775 |
| Sep 14, 2026 | 7,000.00 | 7,030.00 | 6,800.00 | 6,930.00 | 6,930.00 | -0.86% | 132,376 |
| Sep 11, 2026 | 6,920.00 | 7,110.00 | 6,870.00 | 6,990.00 | 6,990.00 | -0.57% | 168,483 |
| Sep 10, 2026 | 7,030.00 | 7,100.00 | 6,860.00 | 7,030.00 | 7,030.00 | - | 169,676 |
| Sep 9, 2026 | 6,940.00 | 7,100.00 | 6,800.00 | 7,030.00 | 7,030.00 | 1.30% | 193,968 |
| Sep 8, 2026 | 7,070.00 | 7,140.00 | 6,910.00 | 6,940.00 | 6,940.00 | -1.70% | 274,638 |
| Sep 7, 2026 | 7,180.00 | 7,260.00 | 7,000.00 | 7,060.00 | 7,060.00 | -1.12% | 309,719 |
| Sep 4, 2026 | 6,870.00 | 7,180.00 | 6,800.00 | 7,140.00 | 7,140.00 | 5.47% | 222,044 |
| Sep 3, 2026 | 7,150.00 | 7,230.00 | 6,750.00 | 6,770.00 | 6,770.00 | -5.18% | 347,640 |
| Sep 2, 2026 | 7,090.00 | 7,480.00 | 7,050.00 | 7,140.00 | 7,140.00 | -0.97% | 400,450 |
| Sep 1, 2026 | 7,120.00 | 7,650.00 | 6,940.00 | 7,210.00 | 7,210.00 | 0.84% | 467,616 |
| Aug 31, 2026 | 7,010.00 | 7,150.00 | 6,900.00 | 7,150.00 | 7,150.00 | 1.42% | 231,885 |
| Aug 28, 2026 | 7,040.00 | 7,070.00 | 6,900.00 | 7,050.00 | 7,050.00 | - | 216,251 |
| Aug 27, 2026 | 7,370.00 | 7,370.00 | 7,000.00 | 7,050.00 | 7,050.00 | -2.62% | 282,424 |
| Aug 26, 2026 | 7,170.00 | 7,830.00 | 7,060.00 | 7,240.00 | 7,240.00 | 1.54% | 796,228 |
| Aug 25, 2026 | 6,910.00 | 7,170.00 | 6,560.00 | 7,130.00 | 7,130.00 | 3.18% | 386,748 |
| Aug 24, 2026 | 7,360.00 | 7,450.00 | 6,800.00 | 6,910.00 | 6,910.00 | -6.11% | 472,832 |
| Aug 21, 2026 | 7,550.00 | 8,130.00 | 7,260.00 | 7,360.00 | 7,360.00 | -3.16% | 1,050,625 |
| Aug 20, 2026 | 8,090.00 | 8,110.00 | 7,510.00 | 7,600.00 | 7,600.00 | -4.64% | 637,566 |
| Aug 19, 2026 | 8,310.00 | 8,820.00 | 7,910.00 | 7,970.00 | 7,970.00 | -5.01% | 1,526,945 |
| Aug 18, 2026 | 9,960.00 | 10,180.00 | 8,150.00 | 8,390.00 | 8,390.00 | -7.09% | 3,378,200 |
| Aug 14, 2026 | 9,030.00 | 9,030.00 | 7,800.00 | 9,030.00 | 9,030.00 | 29.93% | 2,961,074 |
| Aug 13, 2026 | 6,850.00 | 7,000.00 | 6,670.00 | 6,950.00 | 6,950.00 | 3.58% | 193,941 |
| Aug 12, 2026 | 6,700.00 | 6,750.00 | 6,460.00 | 6,710.00 | 6,710.00 | 0.90% | 114,549 |
| Aug 11, 2026 | 6,570.00 | 6,740.00 | 6,060.00 | 6,650.00 | 6,650.00 | 1.22% | 162,941 |
| Aug 10, 2026 | 6,200.00 | 6,580.00 | 6,160.00 | 6,570.00 | 6,570.00 | 7.35% | 161,922 |