JASTECH, Ltd. (KOSDAQ:090470)
South Korea · Delayed Price · Currency is KRW 4,780.00
-10.00 (-0.21%)
At close: Jan 23, 2026
JASTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 5,490.00 | 5,540.00 | 4,995.00 | 5,120.00 | 5,064.89 | -7.08% | 221,149 |
| Dec 17, 2025 | 5,870.00 | 6,060.00 | 5,330.00 | 5,510.00 | 5,450.69 | -5.97% | 231,145 |
| Dec 16, 2025 | 6,750.00 | 6,970.00 | 5,640.00 | 5,860.00 | 5,796.92 | -12.93% | 499,897 |
| Dec 15, 2025 | 6,300.00 | 6,740.00 | 6,210.00 | 6,730.00 | 6,657.56 | 5.49% | 164,476 |
| Dec 12, 2025 | 6,400.00 | 6,640.00 | 6,250.00 | 6,380.00 | 6,311.32 | -0.31% | 106,930 |
| Dec 11, 2025 | 6,650.00 | 6,920.00 | 6,200.00 | 6,400.00 | 6,331.11 | -3.76% | 312,647 |
| Dec 10, 2025 | 6,300.00 | 6,820.00 | 6,200.00 | 6,650.00 | 6,578.42 | 7.26% | 540,250 |
| Dec 9, 2025 | 5,840.00 | 6,270.00 | 5,750.00 | 6,200.00 | 6,133.26 | 6.16% | 365,648 |
| Dec 8, 2025 | 5,100.00 | 6,050.00 | 5,050.00 | 5,840.00 | 5,777.14 | 15.64% | 747,929 |
| Dec 5, 2025 | 4,975.00 | 5,110.00 | 4,940.00 | 5,050.00 | 4,995.64 | 1.51% | 51,827 |
| Dec 4, 2025 | 5,190.00 | 5,220.00 | 4,955.00 | 4,975.00 | 4,921.45 | -3.77% | 90,295 |
| Dec 3, 2025 | 5,230.00 | 5,240.00 | 5,120.00 | 5,170.00 | 5,114.35 | -1.52% | 45,450 |
| Dec 2, 2025 | 5,360.00 | 5,410.00 | 5,070.00 | 5,250.00 | 5,193.49 | -2.23% | 150,150 |
| Dec 1, 2025 | 4,905.00 | 5,460.00 | 4,905.00 | 5,370.00 | 5,312.20 | 9.48% | 413,211 |
| Nov 28, 2025 | 4,990.00 | 5,100.00 | 4,720.00 | 4,905.00 | 4,852.20 | -0.81% | 147,641 |
| Nov 27, 2025 | 4,410.00 | 5,050.00 | 4,400.00 | 4,945.00 | 4,891.77 | 12.51% | 337,257 |
| Nov 26, 2025 | 4,620.00 | 4,620.00 | 4,235.00 | 4,395.00 | 4,347.69 | -4.87% | 161,176 |
| Nov 25, 2025 | 4,440.00 | 4,775.00 | 4,405.00 | 4,620.00 | 4,570.27 | 4.52% | 111,385 |
| Nov 24, 2025 | 4,605.00 | 4,735.00 | 4,000.00 | 4,420.00 | 4,372.42 | -6.36% | 271,051 |
| Nov 21, 2025 | 4,770.00 | 5,040.00 | 4,715.00 | 4,720.00 | 4,669.19 | -1.05% | 415,594 |
| Nov 20, 2025 | 4,600.00 | 5,740.00 | 4,435.00 | 4,770.00 | 4,718.65 | 7.55% | 2,117,276 |
| Nov 19, 2025 | 3,920.00 | 4,650.00 | 3,910.00 | 4,435.00 | 4,387.26 | 13.43% | 1,124,270 |
| Nov 18, 2025 | 3,480.00 | 4,120.00 | 3,450.00 | 3,910.00 | 3,867.91 | 13.66% | 1,001,943 |
| Nov 17, 2025 | 3,400.00 | 3,475.00 | 3,370.00 | 3,440.00 | 3,402.97 | 1.18% | 36,520 |
| Nov 14, 2025 | 3,475.00 | 3,610.00 | 3,400.00 | 3,400.00 | 3,363.40 | -2.16% | 76,818 |
| Nov 13, 2025 | 3,170.00 | 3,580.00 | 3,095.00 | 3,475.00 | 3,437.59 | 11.92% | 363,944 |
| Nov 12, 2025 | 3,050.00 | 3,130.00 | 3,005.00 | 3,105.00 | 3,071.58 | 1.80% | 33,846 |