Skip to main content
logo
JASTECH, Ltd. (KOSDAQ:090470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,520.00
-35.00 (-0.98%)
At close: Oct 28, 2025

JASTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,460.003,460.003,295.003,330.003,330.00-3.76%51,649
Oct 29, 20253,520.003,520.003,390.003,460.003,460.00-1.70%34,166
Oct 28, 20253,530.003,600.003,505.003,520.003,520.00-0.98%34,567
Oct 27, 20253,400.003,560.003,400.003,555.003,555.004.87%68,621
Oct 24, 20253,400.003,480.003,370.003,390.003,390.00-0.29%20,161
Oct 23, 20253,430.003,500.003,395.003,400.003,400.00-2.02%18,908
Oct 22, 20253,440.003,510.003,385.003,470.003,470.000.87%28,180
Oct 21, 20253,370.003,685.003,340.003,440.003,440.003.30%149,590
Oct 20, 20253,370.003,370.003,270.003,330.003,330.00-31,498
Oct 17, 20253,360.003,370.003,275.003,330.003,330.00-0.89%51,476
Oct 16, 20253,425.003,425.003,325.003,360.003,360.00-18,274
Oct 15, 20253,410.003,440.003,315.003,360.003,360.00-1.18%19,152
Oct 14, 20253,400.003,485.003,375.003,400.003,400.00-15,526
Oct 13, 20253,385.003,410.003,305.003,400.003,400.000.74%8,276
Oct 10, 20253,500.003,500.003,360.003,375.003,375.00-1.32%19,050
Oct 2, 20253,400.003,495.003,400.003,420.003,420.00-0.44%28,578
Oct 1, 20253,320.003,455.003,320.003,435.003,435.003.46%20,122
Sep 30, 20253,325.003,350.003,290.003,320.003,320.00-0.15%31,601
Sep 29, 20253,390.003,430.003,325.003,325.003,325.00-1.34%17,849
Sep 26, 20253,440.003,475.003,320.003,370.003,370.00-3.02%34,598
Sep 25, 20253,395.003,475.003,350.003,475.003,475.002.21%27,904
Sep 24, 20253,560.003,565.003,330.003,400.003,400.00-3.27%64,465
Sep 23, 20253,590.003,590.003,510.003,515.003,515.00-0.85%27,574
Sep 22, 20253,690.003,695.003,525.003,545.003,545.00-2.34%63,115
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