Skip to main content
logo
JASTECH, Ltd. (KOSDAQ:090470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,615.00
-35.00 (-0.96%)
At close: Sep 17, 2025

JASTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,695.003,695.003,610.003,630.003,630.00-21,617
Sep 18, 20253,700.003,735.003,620.003,630.003,630.000.41%37,449
Sep 17, 20253,710.003,710.003,615.003,615.003,615.00-0.96%14,613
Sep 16, 20253,700.003,735.003,610.003,650.003,650.00-1.35%22,249
Sep 15, 20253,685.003,730.003,650.003,700.003,700.000.54%21,262
Sep 12, 20253,630.003,745.003,620.003,680.003,680.002.08%31,036
Sep 11, 20253,655.003,655.003,575.003,605.003,605.00-0.55%26,917
Sep 10, 20253,635.003,685.003,565.003,625.003,625.00-0.28%28,661
Sep 9, 20253,720.003,720.003,635.003,635.003,635.00-0.68%10,990
Sep 8, 20253,695.003,695.003,630.003,660.003,660.00-0.54%13,145
Sep 5, 20253,725.003,725.003,655.003,680.003,680.00-4,387
Sep 4, 20253,610.003,715.003,595.003,680.003,680.002.36%10,467
Sep 3, 20253,630.003,655.003,565.003,595.003,595.000.70%11,530
Sep 2, 20253,540.003,600.003,540.003,570.003,570.000.56%12,560
Sep 1, 20253,635.003,680.003,550.003,550.003,550.00-2.20%45,560
Aug 29, 20253,705.003,740.003,620.003,630.003,630.00-2.29%27,387
Aug 28, 20253,720.003,750.003,710.003,715.003,715.00-1.33%4,159
Aug 27, 20253,820.003,820.003,705.003,765.003,765.001.35%11,729
Aug 26, 20253,680.003,825.003,680.003,715.003,715.00-0.13%20,121
Aug 25, 20253,700.003,770.003,690.003,720.003,720.000.95%10,369
Aug 22, 20253,675.003,820.003,665.003,685.003,685.00-0.54%14,918
Aug 21, 20253,760.003,795.003,705.003,705.003,705.00-1.46%14,226
Aug 20, 20253,755.003,760.003,600.003,760.003,760.000.13%22,774
Aug 19, 20253,780.003,895.003,755.003,755.003,755.00-1.31%18,443
Aug 18, 20253,905.003,905.003,805.003,805.003,805.00-2.56%13,433
Aug 14, 20253,930.003,995.003,905.003,905.003,905.00-0.64%37,980
Aug 13, 20253,885.004,045.003,760.003,930.003,930.004.52%152,537
Aug 12, 20253,825.003,850.003,760.003,760.003,760.00-1.57%17,840
Aug 11, 20253,835.003,890.003,785.003,820.003,820.000.13%19,726
Aug 8, 20253,745.003,895.003,745.003,815.003,815.001.87%21,932
Aug 7, 20253,735.003,790.003,730.003,745.003,745.00-0.53%13,903
Aug 6, 20253,720.003,850.003,720.003,765.003,765.001.21%21,429
Aug 5, 20253,655.003,780.003,655.003,720.003,720.000.95%14,622
Aug 4, 20253,635.003,700.003,585.003,685.003,685.001.38%12,869
Aug 1, 20253,745.003,785.003,630.003,635.003,635.00-3.07%22,175
Jul 31, 20253,795.003,795.003,690.003,750.003,750.00-0.66%13,050
Jul 30, 20253,795.003,810.003,720.003,775.003,775.002.03%10,460
Jul 29, 20253,750.003,770.003,670.003,700.003,700.00-1.33%22,416
Jul 28, 20253,750.003,815.003,710.003,750.003,750.00-0.13%44,854
Jul 25, 20253,765.003,835.003,750.003,755.003,755.00-0.27%30,727
Jul 24, 20253,860.004,205.003,750.003,765.003,765.00-1.57%144,516
Jul 23, 20253,785.003,860.003,755.003,825.003,825.001.32%21,253
Jul 22, 20253,870.003,925.003,765.003,775.003,775.00-2.58%36,995
Jul 21, 20253,850.003,895.003,830.003,875.003,875.000.65%18,020
Jul 18, 20253,820.003,895.003,810.003,850.003,850.000.79%28,365
Jul 17, 20253,870.003,925.003,790.003,820.003,820.00-1.29%53,364
Jul 16, 20253,720.004,395.003,670.003,870.003,870.005.45%901,388
Jul 15, 20253,685.003,740.003,665.003,670.003,670.00-0.41%5,778
Jul 14, 20253,675.003,755.003,675.003,685.003,685.00-0.41%7,178
Jul 11, 20253,625.003,740.003,625.003,700.003,700.002.07%21,998