JASTECH, Ltd. (KOSDAQ:090470)
South Korea · Delayed Price · Currency is KRW 7,880.00
+610.00 (8.39%)
At close: Mar 6, 2026
JASTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,720.00 | 7,750.00 | 7,120.00 | 7,460.00 | 7,460.00 | -5.33% | 199,602 |
| Mar 6, 2026 | 7,480.00 | 7,900.00 | 7,270.00 | 7,880.00 | 7,880.00 | 8.39% | 208,076 |
| Mar 5, 2026 | 7,020.00 | 7,500.00 | 6,860.00 | 7,270.00 | 7,270.00 | 9.82% | 107,876 |
| Mar 4, 2026 | 7,000.00 | 7,300.00 | 6,500.00 | 6,620.00 | 6,620.00 | -11.73% | 321,305 |
| Mar 3, 2026 | 7,300.00 | 8,200.00 | 7,130.00 | 7,500.00 | 7,500.00 | -0.53% | 260,305 |
| Feb 27, 2026 | 8,220.00 | 8,410.00 | 7,470.00 | 7,540.00 | 7,540.00 | -8.05% | 269,604 |
| Feb 26, 2026 | 7,840.00 | 8,340.00 | 7,770.00 | 8,200.00 | 8,200.00 | 4.73% | 353,140 |
| Feb 25, 2026 | 7,400.00 | 7,890.00 | 7,280.00 | 7,830.00 | 7,830.00 | 8.30% | 276,880 |
| Feb 24, 2026 | 6,530.00 | 7,270.00 | 6,480.00 | 7,230.00 | 7,230.00 | 10.72% | 335,901 |
| Feb 23, 2026 | 6,820.00 | 6,960.00 | 6,410.00 | 6,530.00 | 6,530.00 | -0.76% | 125,591 |
| Feb 20, 2026 | 6,730.00 | 6,860.00 | 6,400.00 | 6,580.00 | 6,580.00 | -2.37% | 221,469 |
| Feb 19, 2026 | 6,050.00 | 6,870.00 | 6,050.00 | 6,740.00 | 6,740.00 | 11.96% | 540,163 |
| Feb 13, 2026 | 5,910.00 | 6,090.00 | 5,760.00 | 6,020.00 | 6,020.00 | -0.99% | 123,813 |
| Feb 12, 2026 | 5,650.00 | 6,270.00 | 5,580.00 | 6,080.00 | 6,080.00 | 7.99% | 430,776 |
| Feb 11, 2026 | 5,490.00 | 5,650.00 | 5,310.00 | 5,630.00 | 5,630.00 | 2.55% | 153,673 |
| Feb 10, 2026 | 5,700.00 | 5,700.00 | 5,340.00 | 5,490.00 | 5,490.00 | -5.83% | 295,309 |
| Feb 9, 2026 | 5,400.00 | 6,400.00 | 5,240.00 | 5,830.00 | 5,830.00 | 9.79% | 1,415,584 |
| Feb 6, 2026 | 5,170.00 | 5,350.00 | 5,020.00 | 5,310.00 | 5,310.00 | 0.76% | 82,734 |
| Feb 5, 2026 | 5,540.00 | 5,540.00 | 5,230.00 | 5,270.00 | 5,270.00 | -4.87% | 103,399 |
| Feb 4, 2026 | 5,080.00 | 5,590.00 | 5,010.00 | 5,540.00 | 5,540.00 | 7.78% | 239,451 |
| Feb 3, 2026 | 5,230.00 | 5,290.00 | 5,050.00 | 5,140.00 | 5,140.00 | 2.80% | 115,268 |
| Feb 2, 2026 | 5,370.00 | 5,820.00 | 4,965.00 | 5,000.00 | 5,000.00 | -0.99% | 434,450 |
| Jan 30, 2026 | 5,230.00 | 5,470.00 | 4,820.00 | 5,050.00 | 5,050.00 | -3.44% | 147,043 |
| Jan 29, 2026 | 5,480.00 | 5,480.00 | 4,935.00 | 5,230.00 | 5,230.00 | -0.57% | 175,558 |
| Jan 28, 2026 | 5,150.00 | 5,410.00 | 5,020.00 | 5,260.00 | 5,260.00 | 2.14% | 143,289 |
| Jan 27, 2026 | 4,870.00 | 5,210.00 | 4,870.00 | 5,150.00 | 5,150.00 | 4.89% | 138,317 |
| Jan 26, 2026 | 4,780.00 | 4,990.00 | 4,500.00 | 4,910.00 | 4,910.00 | 2.72% | 78,000 |
| Jan 23, 2026 | 4,940.00 | 4,940.00 | 4,550.00 | 4,780.00 | 4,780.00 | -0.21% | 68,487 |
| Jan 22, 2026 | 4,790.00 | 4,865.00 | 4,670.00 | 4,790.00 | 4,790.00 | - | 26,516 |
| Jan 21, 2026 | 4,720.00 | 4,820.00 | 4,510.00 | 4,790.00 | 4,790.00 | - | 86,442 |
| Jan 20, 2026 | 4,680.00 | 4,970.00 | 4,680.00 | 4,790.00 | 4,790.00 | 2.35% | 107,645 |
| Jan 19, 2026 | 4,630.00 | 4,875.00 | 4,510.00 | 4,680.00 | 4,680.00 | 1.08% | 73,912 |
| Jan 16, 2026 | 4,655.00 | 4,690.00 | 4,580.00 | 4,630.00 | 4,630.00 | -1.07% | 22,710 |
| Jan 15, 2026 | 4,800.00 | 4,800.00 | 4,610.00 | 4,680.00 | 4,680.00 | -1.47% | 30,075 |
| Jan 14, 2026 | 4,780.00 | 4,855.00 | 4,680.00 | 4,750.00 | 4,750.00 | 0.53% | 24,819 |
| Jan 13, 2026 | 4,890.00 | 4,890.00 | 4,610.00 | 4,725.00 | 4,725.00 | -2.17% | 37,505 |
| Jan 12, 2026 | 4,840.00 | 4,895.00 | 4,750.00 | 4,830.00 | 4,830.00 | - | 36,407 |
| Jan 9, 2026 | 5,020.00 | 5,020.00 | 4,800.00 | 4,830.00 | 4,830.00 | -2.52% | 51,981 |
| Jan 8, 2026 | 4,980.00 | 5,190.00 | 4,910.00 | 4,955.00 | 4,955.00 | -0.50% | 80,204 |
| Jan 7, 2026 | 5,050.00 | 5,060.00 | 4,830.00 | 4,980.00 | 4,980.00 | -0.40% | 46,118 |
| Jan 6, 2026 | 5,050.00 | 5,050.00 | 4,880.00 | 5,000.00 | 5,000.00 | -0.99% | 31,361 |
| Jan 5, 2026 | 5,210.00 | 5,210.00 | 4,850.00 | 5,050.00 | 5,050.00 | -0.98% | 66,240 |
| Jan 2, 2026 | 5,000.00 | 5,800.00 | 4,955.00 | 5,100.00 | 5,100.00 | 2.62% | 182,178 |
| Dec 30, 2025 | 4,565.00 | 5,030.00 | 4,505.00 | 4,970.00 | 4,970.00 | 8.04% | 168,680 |
| Dec 29, 2025 | 4,740.00 | 4,740.00 | 4,450.00 | 4,600.00 | 4,600.00 | -0.97% | 51,787 |
| Dec 26, 2025 | 4,700.00 | 4,845.00 | 4,615.00 | 4,645.00 | 4,595.00 | 0.98% | 50,005 |
| Dec 24, 2025 | 4,770.00 | 4,770.00 | 4,590.00 | 4,600.00 | 4,550.48 | -2.65% | 80,813 |
| Dec 23, 2025 | 4,805.00 | 4,805.00 | 4,630.00 | 4,725.00 | 4,674.14 | -2.88% | 103,958 |
| Dec 22, 2025 | 4,855.00 | 4,885.00 | 4,655.00 | 4,865.00 | 4,812.63 | 0.31% | 182,466 |
| Dec 19, 2025 | 5,070.00 | 5,200.00 | 4,810.00 | 4,850.00 | 4,797.79 | -5.27% | 232,683 |