Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea · Delayed Price · Currency is KRW 14,650
+1,125 (8.32%)
At close: Apr 8, 2026
Jaeyoung Solutec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18,890.00 | 18,890.00 | 16,670.00 | 17,100.00 | 17,100.00 | 16.72% | 2,454,557 |
| Apr 8, 2026 | 14,000.00 | 14,875.00 | 13,900.00 | 14,650.00 | 14,650.00 | 8.32% | 768,562 |
| Apr 7, 2026 | 14,000.00 | 14,150.00 | 13,450.00 | 13,525.00 | 13,525.00 | -1.81% | 407,813 |
| Apr 6, 2026 | 13,825.00 | 14,200.00 | 13,425.00 | 13,775.00 | 13,775.00 | -0.72% | 371,140 |
| Apr 3, 2026 | 13,900.00 | 14,150.00 | 13,625.00 | 13,875.00 | 13,875.00 | 1.46% | 303,599 |
| Apr 2, 2026 | 15,150.00 | 15,250.00 | 13,500.00 | 13,675.00 | 13,675.00 | -7.76% | 548,528 |
| Apr 1, 2026 | 14,000.00 | 14,850.00 | 14,000.00 | 14,825.00 | 14,825.00 | 8.21% | 431,961 |
| Mar 31, 2026 | 14,100.00 | 14,250.00 | 13,600.00 | 13,700.00 | 13,700.00 | -4.20% | 391,688 |
| Mar 30, 2026 | 14,100.00 | 14,425.00 | 13,600.00 | 14,300.00 | 14,300.00 | 0.35% | 446,927 |
| Mar 27, 2026 | 13,900.00 | 14,575.00 | 13,500.00 | 14,250.00 | 14,250.00 | -0.70% | 411,941 |
| Mar 26, 2026 | 14,750.00 | 14,750.00 | 14,150.00 | 14,350.00 | 14,350.00 | -2.71% | 358,732 |
| Mar 25, 2026 | 15,275.00 | 15,400.00 | 14,675.00 | 14,750.00 | 14,750.00 | -2.80% | 455,679 |
| Mar 24, 2026 | 14,925.00 | 15,350.00 | 14,725.00 | 15,175.00 | 15,175.00 | 6.30% | 521,932 |
| Mar 23, 2026 | 15,350.00 | 15,350.00 | 14,200.00 | 14,275.00 | 14,275.00 | -7.31% | 628,129 |
| Mar 20, 2026 | 15,375.00 | 15,700.00 | 15,075.00 | 15,400.00 | 15,400.00 | 0.49% | 474,821 |
| Mar 19, 2026 | 15,225.00 | 15,450.00 | 15,000.00 | 15,325.00 | 15,325.00 | -1.45% | 474,332 |
| Mar 18, 2026 | 15,850.00 | 16,500.00 | 15,500.00 | 15,550.00 | 15,550.00 | 0.32% | 737,468 |
| Mar 17, 2026 | 15,275.00 | 16,175.00 | 15,225.00 | 15,500.00 | 15,500.00 | 2.65% | 751,548 |
| Mar 16, 2026 | 15,225.00 | 15,675.00 | 14,925.00 | 15,100.00 | 15,100.00 | -0.82% | 585,586 |
| Mar 13, 2026 | 14,550.00 | 15,350.00 | 14,500.00 | 15,225.00 | 15,225.00 | -1.14% | 647,150 |
| Mar 12, 2026 | 16,100.00 | 16,100.00 | 15,175.00 | 15,400.00 | 15,400.00 | -4.50% | 730,642 |
| Mar 11, 2026 | 16,375.00 | 16,925.00 | 15,850.00 | 16,125.00 | 16,125.00 | 0.16% | 977,272 |
| Mar 10, 2026 | 15,650.00 | 16,100.00 | 15,050.00 | 16,100.00 | 16,100.00 | 8.05% | 887,268 |
| Mar 9, 2026 | 14,425.00 | 15,125.00 | 14,250.00 | 14,900.00 | 14,900.00 | -3.72% | 764,339 |
| Mar 6, 2026 | 15,850.00 | 16,650.00 | 14,550.00 | 15,475.00 | 15,475.00 | -4.48% | 1,086,412 |
| Mar 5, 2026 | 16,200.00 | 17,000.00 | 15,700.00 | 16,200.00 | 16,200.00 | 9.64% | 1,631,482 |
| Mar 4, 2026 | 16,000.00 | 16,850.00 | 14,050.00 | 14,775.00 | 14,775.00 | -14.47% | 2,398,034 |
| Mar 3, 2026 | 18,950.00 | 19,500.00 | 17,125.00 | 17,275.00 | 17,275.00 | -14.90% | 2,474,590 |
| Feb 27, 2026 | 21,750.00 | 21,925.00 | 20,250.00 | 20,300.00 | 20,300.00 | -6.99% | 2,392,278 |
| Feb 26, 2026 | 23,500.00 | 25,900.00 | 21,725.00 | 21,825.00 | 21,825.00 | 0.46% | 8,209,656 |
| Feb 25, 2026 | 20,875.00 | 22,350.00 | 20,400.00 | 21,725.00 | 21,725.00 | 6.50% | 2,166,780 |
| Feb 24, 2026 | 20,800.00 | 20,850.00 | 20,150.00 | 20,400.00 | 20,400.00 | -1.81% | 871,664 |
| Feb 23, 2026 | 21,400.00 | 21,650.00 | 20,625.00 | 20,775.00 | 20,775.00 | -0.95% | 1,004,632 |
| Feb 20, 2026 | 22,425.00 | 22,450.00 | 20,800.00 | 20,975.00 | 20,975.00 | -6.15% | 1,513,534 |
| Feb 19, 2026 | 20,350.00 | 23,100.00 | 20,225.00 | 22,350.00 | 22,350.00 | 11.75% | 3,883,368 |
| Feb 13, 2026 | 20,850.00 | 20,850.00 | 19,350.00 | 20,000.00 | 20,000.00 | -4.08% | 1,287,618 |
| Feb 12, 2026 | 21,500.00 | 21,725.00 | 20,750.00 | 20,850.00 | 20,850.00 | -3.02% | 923,032 |
| Feb 11, 2026 | 22,075.00 | 22,775.00 | 20,800.00 | 21,500.00 | 21,500.00 | -0.46% | 1,282,129 |
| Feb 10, 2026 | 21,525.00 | 22,200.00 | 20,475.00 | 21,600.00 | 21,600.00 | 1.41% | 1,873,767 |
| Feb 9, 2026 | 22,750.00 | 23,100.00 | 21,000.00 | 21,300.00 | 21,300.00 | -1.73% | 1,590,395 |
| Feb 6, 2026 | 22,050.00 | 23,375.00 | 20,775.00 | 21,675.00 | 21,675.00 | -2.58% | 2,621,250 |
| Feb 5, 2026 | 23,425.00 | 24,500.00 | 22,250.00 | 22,250.00 | 22,250.00 | -5.52% | 1,561,709 |
| Feb 4, 2026 | 24,650.00 | 24,800.00 | 23,275.00 | 23,550.00 | 23,550.00 | -4.27% | 1,399,230 |
| Feb 3, 2026 | 24,400.00 | 25,200.00 | 23,500.00 | 24,600.00 | 24,600.00 | 4.13% | 1,800,680 |
| Feb 2, 2026 | 23,400.00 | 25,350.00 | 22,900.00 | 23,625.00 | 23,625.00 | 0.64% | 3,673,688 |
| Jan 30, 2026 | 24,925.00 | 26,400.00 | 22,775.00 | 23,475.00 | 23,475.00 | -4.77% | 3,930,102 |
| Jan 29, 2026 | 25,850.00 | 26,100.00 | 24,250.00 | 24,650.00 | 24,650.00 | -2.76% | 3,221,138 |
| Jan 28, 2026 | 26,150.00 | 27,750.00 | 25,250.00 | 25,350.00 | 25,350.00 | -3.80% | 2,778,128 |
| Jan 27, 2026 | 29,400.00 | 29,450.00 | 25,400.00 | 26,350.00 | 26,350.00 | -6.89% | 3,620,288 |
| Jan 26, 2026 | 28,500.00 | 31,500.00 | 28,100.00 | 28,300.00 | 28,300.00 | -3.08% | 2,435,674 |