Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea · Delayed Price · Currency is KRW 7,600.00
-370.00 (-4.64%)
At close: Aug 20, 2026
Jaeyoung Solutec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |