Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea · Delayed Price · Currency is KRW 7,030.00
+90.00 (1.30%)
At close: Sep 9, 2026
Jaeyoung Solutec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 6,220.00 | 6,320.00 | 5,980.00 | 6,120.00 | 6,120.00 | -1.61% | 107,197 |
| Aug 6, 2026 | 6,340.00 | 6,420.00 | 6,090.00 | 6,220.00 | 6,220.00 | -1.89% | 142,094 |
| Aug 5, 2026 | 6,260.00 | 6,500.00 | 6,120.00 | 6,340.00 | 6,340.00 | 3.59% | 183,180 |
| Aug 4, 2026 | 5,700.00 | 6,150.00 | 5,660.00 | 6,120.00 | 6,120.00 | 8.13% | 163,001 |
| Aug 3, 2026 | 5,250.00 | 5,920.00 | 5,200.00 | 5,660.00 | 5,660.00 | 5.99% | 212,150 |
| Jul 31, 2026 | 5,040.00 | 5,400.00 | 4,980.00 | 5,340.00 | 5,340.00 | 11.13% | 266,398 |
| Jul 30, 2026 | 4,600.00 | 5,200.00 | 4,600.00 | 4,805.00 | 4,805.00 | -3.80% | 204,127 |
| Jul 29, 2026 | 5,570.00 | 6,000.00 | 4,850.00 | 4,995.00 | 4,995.00 | -10.48% | 366,671 |
| Jul 28, 2026 | 5,850.00 | 6,050.00 | 5,500.00 | 5,580.00 | 5,580.00 | -7.92% | 177,390 |
| Jul 27, 2026 | 6,050.00 | 6,280.00 | 5,990.00 | 6,060.00 | 6,060.00 | 0.66% | 130,015 |
| Jul 24, 2026 | 6,240.00 | 6,250.00 | 6,000.00 | 6,020.00 | 6,020.00 | -4.90% | 204,988 |
| Jul 23, 2026 | 6,010.00 | 6,380.00 | 6,010.00 | 6,330.00 | 6,330.00 | 6.03% | 223,384 |
| Jul 22, 2026 | 5,850.00 | 6,270.00 | 5,850.00 | 5,970.00 | 5,970.00 | 3.83% | 250,336 |
| Jul 21, 2026 | 5,550.00 | 5,850.00 | 5,450.00 | 5,750.00 | 5,750.00 | 1.05% | 167,875 |
| Jul 20, 2026 | 5,700.00 | 5,900.00 | 5,500.00 | 5,690.00 | 5,690.00 | -4.21% | 128,852 |
| Jul 16, 2026 | 6,240.00 | 6,240.00 | 5,860.00 | 5,940.00 | 5,940.00 | -5.71% | 179,382 |
| Jul 15, 2026 | 5,960.00 | 6,360.00 | 5,960.00 | 6,300.00 | 6,300.00 | 6.24% | 180,207 |
| Jul 14, 2026 | 6,170.00 | 6,180.00 | 5,710.00 | 5,930.00 | 5,930.00 | -3.58% | 206,354 |
| Jul 13, 2026 | 6,740.00 | 6,830.00 | 6,070.00 | 6,150.00 | 6,150.00 | -8.62% | 269,410 |
| Jul 10, 2026 | 6,260.00 | 6,850.00 | 6,260.00 | 6,730.00 | 6,730.00 | 8.72% | 238,705 |
| Jul 9, 2026 | 6,240.00 | 6,400.00 | 6,000.00 | 6,190.00 | 6,190.00 | 1.14% | 256,710 |
| Jul 8, 2026 | 6,700.00 | 6,730.00 | 6,110.00 | 6,120.00 | 6,120.00 | -10.13% | 259,102 |
| Jul 7, 2026 | 6,940.00 | 7,150.00 | 6,590.00 | 6,810.00 | 6,810.00 | -1.87% | 186,658 |
| Jul 6, 2026 | 7,250.00 | 7,250.00 | 6,650.00 | 6,940.00 | 6,940.00 | -4.14% | 228,858 |
| Jul 3, 2026 | 6,740.00 | 7,530.00 | 6,410.00 | 7,240.00 | 7,240.00 | 7.58% | 290,416 |
| Jul 2, 2026 | 7,000.00 | 7,130.00 | 6,640.00 | 6,730.00 | 6,730.00 | -6.27% | 168,678 |
| Jul 1, 2026 | 7,230.00 | 7,420.00 | 7,070.00 | 7,180.00 | 7,180.00 | -1.51% | 149,677 |
| Jun 30, 2026 | 7,360.00 | 7,500.00 | 7,170.00 | 7,290.00 | 7,290.00 | -0.27% | 156,209 |