JASTECH, Ltd. (KOSDAQ:090470)
3,375.00
-45.00 (-1.32%)
At close: Oct 10, 2025
JASTECH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,500.00 | 3,500.00 | 3,360.00 | 3,375.00 | 3,375.00 | -1.32% | 19,045 |
Oct 2, 2025 | 3,400.00 | 3,495.00 | 3,400.00 | 3,420.00 | 3,420.00 | -0.44% | 28,578 |
Oct 1, 2025 | 3,320.00 | 3,455.00 | 3,320.00 | 3,435.00 | 3,435.00 | 3.46% | 20,122 |
Sep 30, 2025 | 3,325.00 | 3,350.00 | 3,290.00 | 3,320.00 | 3,320.00 | -0.15% | 31,601 |
Sep 29, 2025 | 3,390.00 | 3,430.00 | 3,325.00 | 3,325.00 | 3,325.00 | -1.34% | 17,849 |
Sep 26, 2025 | 3,440.00 | 3,475.00 | 3,320.00 | 3,370.00 | 3,370.00 | -3.02% | 34,598 |
Sep 25, 2025 | 3,395.00 | 3,475.00 | 3,350.00 | 3,475.00 | 3,475.00 | 2.21% | 27,904 |
Sep 24, 2025 | 3,560.00 | 3,565.00 | 3,330.00 | 3,400.00 | 3,400.00 | -3.27% | 64,465 |
Sep 23, 2025 | 3,590.00 | 3,590.00 | 3,510.00 | 3,515.00 | 3,515.00 | -0.85% | 27,574 |
Sep 22, 2025 | 3,690.00 | 3,695.00 | 3,525.00 | 3,545.00 | 3,545.00 | -2.34% | 63,115 |
Sep 19, 2025 | 3,695.00 | 3,695.00 | 3,610.00 | 3,630.00 | 3,630.00 | - | 21,617 |
Sep 18, 2025 | 3,700.00 | 3,735.00 | 3,620.00 | 3,630.00 | 3,630.00 | 0.41% | 37,449 |
Sep 17, 2025 | 3,710.00 | 3,710.00 | 3,615.00 | 3,615.00 | 3,615.00 | -0.96% | 14,613 |
Sep 16, 2025 | 3,700.00 | 3,735.00 | 3,610.00 | 3,650.00 | 3,650.00 | -1.35% | 22,249 |
Sep 15, 2025 | 3,685.00 | 3,730.00 | 3,650.00 | 3,700.00 | 3,700.00 | 0.54% | 21,262 |
Sep 12, 2025 | 3,630.00 | 3,745.00 | 3,620.00 | 3,680.00 | 3,680.00 | 2.08% | 31,036 |
Sep 11, 2025 | 3,655.00 | 3,655.00 | 3,575.00 | 3,605.00 | 3,605.00 | -0.55% | 26,917 |
Sep 10, 2025 | 3,635.00 | 3,685.00 | 3,565.00 | 3,625.00 | 3,625.00 | -0.28% | 28,661 |
Sep 9, 2025 | 3,720.00 | 3,720.00 | 3,635.00 | 3,635.00 | 3,635.00 | -0.68% | 10,990 |
Sep 8, 2025 | 3,695.00 | 3,695.00 | 3,630.00 | 3,660.00 | 3,660.00 | -0.54% | 13,145 |
Sep 5, 2025 | 3,725.00 | 3,725.00 | 3,655.00 | 3,680.00 | 3,680.00 | - | 4,387 |
Sep 4, 2025 | 3,610.00 | 3,715.00 | 3,595.00 | 3,680.00 | 3,680.00 | 2.36% | 10,467 |
Sep 3, 2025 | 3,630.00 | 3,655.00 | 3,565.00 | 3,595.00 | 3,595.00 | 0.70% | 11,530 |
Sep 2, 2025 | 3,540.00 | 3,600.00 | 3,540.00 | 3,570.00 | 3,570.00 | 0.56% | 12,560 |
Sep 1, 2025 | 3,635.00 | 3,680.00 | 3,550.00 | 3,550.00 | 3,550.00 | -2.20% | 45,560 |
Aug 29, 2025 | 3,705.00 | 3,740.00 | 3,620.00 | 3,630.00 | 3,630.00 | -2.29% | 27,387 |
Aug 28, 2025 | 3,720.00 | 3,750.00 | 3,710.00 | 3,715.00 | 3,715.00 | -1.33% | 4,159 |
Aug 27, 2025 | 3,820.00 | 3,820.00 | 3,705.00 | 3,765.00 | 3,765.00 | 1.35% | 11,729 |
Aug 26, 2025 | 3,680.00 | 3,825.00 | 3,680.00 | 3,715.00 | 3,715.00 | -0.13% | 20,121 |
Aug 25, 2025 | 3,700.00 | 3,770.00 | 3,690.00 | 3,720.00 | 3,720.00 | 0.95% | 10,369 |
Aug 22, 2025 | 3,675.00 | 3,820.00 | 3,665.00 | 3,685.00 | 3,685.00 | -0.54% | 14,918 |
Aug 21, 2025 | 3,760.00 | 3,795.00 | 3,705.00 | 3,705.00 | 3,705.00 | -1.46% | 14,226 |
Aug 20, 2025 | 3,755.00 | 3,760.00 | 3,600.00 | 3,760.00 | 3,760.00 | 0.13% | 22,774 |
Aug 19, 2025 | 3,780.00 | 3,895.00 | 3,755.00 | 3,755.00 | 3,755.00 | -1.31% | 18,443 |
Aug 18, 2025 | 3,905.00 | 3,905.00 | 3,805.00 | 3,805.00 | 3,805.00 | -2.56% | 13,433 |
Aug 14, 2025 | 3,930.00 | 3,995.00 | 3,905.00 | 3,905.00 | 3,905.00 | -0.64% | 37,980 |
Aug 13, 2025 | 3,885.00 | 4,045.00 | 3,760.00 | 3,930.00 | 3,930.00 | 4.52% | 152,537 |
Aug 12, 2025 | 3,825.00 | 3,850.00 | 3,760.00 | 3,760.00 | 3,760.00 | -1.57% | 17,840 |
Aug 11, 2025 | 3,835.00 | 3,890.00 | 3,785.00 | 3,820.00 | 3,820.00 | 0.13% | 19,726 |
Aug 8, 2025 | 3,745.00 | 3,895.00 | 3,745.00 | 3,815.00 | 3,815.00 | 1.87% | 21,932 |
Aug 7, 2025 | 3,735.00 | 3,790.00 | 3,730.00 | 3,745.00 | 3,745.00 | -0.53% | 13,903 |
Aug 6, 2025 | 3,720.00 | 3,850.00 | 3,720.00 | 3,765.00 | 3,765.00 | 1.21% | 21,429 |
Aug 5, 2025 | 3,655.00 | 3,780.00 | 3,655.00 | 3,720.00 | 3,720.00 | 0.95% | 14,622 |
Aug 4, 2025 | 3,635.00 | 3,700.00 | 3,585.00 | 3,685.00 | 3,685.00 | 1.38% | 12,869 |
Aug 1, 2025 | 3,745.00 | 3,785.00 | 3,630.00 | 3,635.00 | 3,635.00 | -3.07% | 22,175 |
Jul 31, 2025 | 3,795.00 | 3,795.00 | 3,690.00 | 3,750.00 | 3,750.00 | -0.66% | 13,050 |
Jul 30, 2025 | 3,795.00 | 3,810.00 | 3,720.00 | 3,775.00 | 3,775.00 | 2.03% | 10,460 |
Jul 29, 2025 | 3,750.00 | 3,770.00 | 3,670.00 | 3,700.00 | 3,700.00 | -1.33% | 22,416 |
Jul 28, 2025 | 3,750.00 | 3,815.00 | 3,710.00 | 3,750.00 | 3,750.00 | -0.13% | 44,854 |
Jul 25, 2025 | 3,765.00 | 3,835.00 | 3,750.00 | 3,755.00 | 3,755.00 | -0.27% | 30,727 |