Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea · Delayed Price · Currency is KRW 6,730.00
-450.00 (-6.27%)
At close: Jul 2, 2026
Jaeyoung Solutec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 6,830.00 | 7,350.00 | 6,790.00 | 7,310.00 | 7,310.00 | 6.72% | 283,505 |
| Jun 26, 2026 | 7,200.00 | 7,200.00 | 6,540.00 | 6,850.00 | 6,850.00 | -4.99% | 388,966 |
| Jun 25, 2026 | 7,600.00 | 7,780.00 | 7,160.00 | 7,210.00 | 7,210.00 | -4.50% | 250,288 |
| Jun 24, 2026 | 7,480.00 | 7,640.00 | 7,220.00 | 7,550.00 | 7,550.00 | 0.94% | 288,826 |
| Jun 23, 2026 | 7,950.00 | 8,000.00 | 7,430.00 | 7,480.00 | 7,480.00 | -5.91% | 450,908 |
| Jun 22, 2026 | 8,550.00 | 8,640.00 | 7,910.00 | 7,950.00 | 7,950.00 | -7.13% | 397,743 |
| Jun 19, 2026 | 8,980.00 | 9,080.00 | 8,350.00 | 8,560.00 | 8,560.00 | -4.57% | 332,596 |
| Jun 18, 2026 | 9,310.00 | 9,490.00 | 8,950.00 | 8,970.00 | 8,970.00 | -3.65% | 223,540 |
| Jun 17, 2026 | 9,250.00 | 9,540.00 | 9,000.00 | 9,310.00 | 9,310.00 | 0.76% | 192,352 |
| Jun 16, 2026 | 9,740.00 | 9,740.00 | 9,200.00 | 9,240.00 | 9,240.00 | -3.04% | 234,212 |
| Jun 15, 2026 | 9,350.00 | 9,730.00 | 9,220.00 | 9,530.00 | 9,530.00 | 4.73% | 280,222 |
| Jun 12, 2026 | 9,260.00 | 9,350.00 | 8,900.00 | 9,100.00 | 9,100.00 | -0.66% | 347,414 |
| Jun 11, 2026 | 8,550.00 | 9,460.00 | 8,380.00 | 9,160.00 | 9,160.00 | 5.53% | 443,373 |
| Jun 10, 2026 | 8,560.00 | 8,780.00 | 8,380.00 | 8,680.00 | 8,680.00 | 0.23% | 419,247 |
| Jun 9, 2026 | 8,730.00 | 8,990.00 | 8,600.00 | 8,660.00 | 8,660.00 | -0.69% | 419,529 |
| Jun 8, 2026 | 8,390.00 | 9,050.00 | 8,390.00 | 8,720.00 | 8,720.00 | -7.72% | 385,154 |
| Jun 5, 2026 | 9,750.00 | 9,760.00 | 9,000.00 | 9,450.00 | 9,450.00 | -3.08% | 368,207 |
| Jun 4, 2026 | 9,590.00 | 9,950.00 | 9,530.00 | 9,750.00 | 9,750.00 | -0.91% | 293,309 |
| Jun 2, 2026 | 10,250.00 | 10,500.00 | 9,560.00 | 9,840.00 | 9,840.00 | -4.09% | 507,059 |
| Jun 1, 2026 | 10,680.00 | 10,900.00 | 10,070.00 | 10,260.00 | 10,260.00 | -3.66% | 422,108 |
| May 29, 2026 | 10,940.00 | 11,160.00 | 10,000.00 | 10,650.00 | 10,650.00 | -3.09% | 435,593 |
| May 28, 2026 | 11,280.00 | 11,800.00 | 10,300.00 | 10,990.00 | 10,990.00 | -2.31% | 470,195 |
| May 27, 2026 | 12,250.00 | 12,260.00 | 11,190.00 | 11,250.00 | 11,250.00 | -8.39% | 495,046 |
| May 26, 2026 | 12,500.00 | 13,290.00 | 12,260.00 | 12,280.00 | 12,280.00 | -1.60% | 561,406 |
| May 22, 2026 | 11,810.00 | 12,800.00 | 11,650.00 | 12,480.00 | 12,480.00 | 5.76% | 414,215 |
| May 21, 2026 | 11,750.00 | 12,160.00 | 11,620.00 | 11,800.00 | 11,800.00 | 1.55% | 381,885 |
| May 20, 2026 | 11,530.00 | 11,800.00 | 11,100.00 | 11,620.00 | 11,620.00 | 0.78% | 338,504 |
| May 19, 2026 | 11,800.00 | 12,400.00 | 11,420.00 | 11,530.00 | 11,530.00 | -5.10% | 359,477 |
| May 18, 2026 | 12,310.00 | 12,440.00 | 11,370.00 | 12,150.00 | 12,150.00 | -1.22% | 358,541 |
| May 15, 2026 | 12,790.00 | 13,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | -3.68% | 517,537 |
| May 14, 2026 | 12,630.00 | 13,430.00 | 12,580.00 | 12,770.00 | 12,770.00 | 1.11% | 306,772 |
| May 13, 2026 | 12,980.00 | 13,040.00 | 12,400.00 | 12,630.00 | 12,630.00 | -2.85% | 329,692 |
| May 12, 2026 | 14,060.00 | 14,480.00 | 12,600.00 | 13,000.00 | 13,000.00 | -6.34% | 884,307 |
| May 11, 2026 | 13,090.00 | 14,490.00 | 12,040.00 | 13,880.00 | 13,880.00 | 6.04% | 1,529,237 |
| May 8, 2026 | 12,570.00 | 13,370.00 | 12,300.00 | 13,090.00 | 13,090.00 | 5.39% | 875,268 |
| May 7, 2026 | 13,440.00 | 13,820.00 | 12,400.00 | 12,420.00 | 12,420.00 | -7.59% | 1,095,248 |
| May 6, 2026 | 14,930.00 | 14,950.00 | 13,100.00 | 13,440.00 | 13,440.00 | -9.49% | 1,469,196 |
| May 4, 2026 | 17,900.00 | 17,900.00 | 14,820.00 | 14,850.00 | 14,850.00 | -13.16% | 1,705,180 |
| Apr 30, 2026 | 18,890.00 | 18,890.00 | 16,670.00 | 17,100.00 | 17,100.00 | 16.72% | 2,464,654 |
| 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 |