Skip to main content
logo
JASTECH, Ltd. (KOSDAQ:090470)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,050.00
+75.00 (1.51%)
At close: Dec 5, 2025

JASTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,975.005,110.004,940.005,050.005,050.001.51%51,827
Dec 4, 20255,190.005,220.004,955.004,975.004,975.00-3.77%90,295
Dec 3, 20255,230.005,240.005,120.005,170.005,170.00-1.52%44,976
Dec 2, 20255,360.005,410.005,070.005,250.005,250.00-2.23%148,892
Dec 1, 20254,905.005,460.004,905.005,370.005,370.009.48%412,876
Nov 28, 20254,990.005,100.004,720.004,905.004,905.00-0.81%147,641
Nov 27, 20254,410.005,050.004,400.004,945.004,945.0012.51%337,257
Nov 26, 20254,620.004,620.004,235.004,395.004,395.00-4.87%161,026
Nov 25, 20254,440.004,775.004,405.004,620.004,620.004.52%111,059
Nov 24, 20254,605.004,735.004,000.004,420.004,420.00-6.36%270,624
Nov 21, 20254,770.005,040.004,715.004,720.004,720.00-1.05%415,594
Nov 20, 20254,600.005,740.004,435.004,770.004,770.007.55%2,117,276
Nov 19, 20253,920.004,650.003,910.004,435.004,435.0013.43%1,124,270
Nov 18, 20253,480.004,120.003,450.003,910.003,910.0013.66%1,001,943
Nov 17, 20253,400.003,475.003,370.003,440.003,440.001.18%36,520
Nov 14, 20253,475.003,610.003,400.003,400.003,400.00-2.16%76,818
Nov 13, 20253,170.003,580.003,095.003,475.003,475.0011.92%363,944
Nov 12, 20253,050.003,130.003,005.003,105.003,105.001.80%33,846
Nov 11, 20253,090.003,160.003,020.003,050.003,050.00-0.97%19,923
Nov 10, 20253,080.003,110.003,040.003,080.003,080.00-39,155
Nov 7, 20253,140.003,150.002,985.003,080.003,080.00-1.91%45,814
Nov 6, 20253,050.003,165.003,050.003,140.003,140.003.29%14,260
Nov 5, 20253,135.003,135.002,965.003,040.003,040.00-3.03%45,955
Nov 4, 20253,045.003,145.003,025.003,135.003,135.003.29%43,518
Nov 3, 20253,235.003,250.003,000.003,035.003,035.00-6.62%152,521
Oct 31, 20253,300.003,340.003,250.003,250.003,250.00-2.40%48,994
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