JASTECH, Ltd. (KOSDAQ:090470)
 3,520.00
 -35.00 (-0.98%)
  At close: Oct 28, 2025
JASTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,460.00 | 3,460.00 | 3,295.00 | 3,330.00 | 3,330.00 | -3.76% | 51,649 | 
| Oct 29, 2025 | 3,520.00 | 3,520.00 | 3,390.00 | 3,460.00 | 3,460.00 | -1.70% | 34,166 | 
| Oct 28, 2025 | 3,530.00 | 3,600.00 | 3,505.00 | 3,520.00 | 3,520.00 | -0.98% | 34,567 | 
| Oct 27, 2025 | 3,400.00 | 3,560.00 | 3,400.00 | 3,555.00 | 3,555.00 | 4.87% | 68,621 | 
| Oct 24, 2025 | 3,400.00 | 3,480.00 | 3,370.00 | 3,390.00 | 3,390.00 | -0.29% | 20,161 | 
| Oct 23, 2025 | 3,430.00 | 3,500.00 | 3,395.00 | 3,400.00 | 3,400.00 | -2.02% | 18,908 | 
| Oct 22, 2025 | 3,440.00 | 3,510.00 | 3,385.00 | 3,470.00 | 3,470.00 | 0.87% | 28,180 | 
| Oct 21, 2025 | 3,370.00 | 3,685.00 | 3,340.00 | 3,440.00 | 3,440.00 | 3.30% | 149,590 | 
| Oct 20, 2025 | 3,370.00 | 3,370.00 | 3,270.00 | 3,330.00 | 3,330.00 | - | 31,498 | 
| Oct 17, 2025 | 3,360.00 | 3,370.00 | 3,275.00 | 3,330.00 | 3,330.00 | -0.89% | 51,476 | 
| Oct 16, 2025 | 3,425.00 | 3,425.00 | 3,325.00 | 3,360.00 | 3,360.00 | - | 18,274 | 
| Oct 15, 2025 | 3,410.00 | 3,440.00 | 3,315.00 | 3,360.00 | 3,360.00 | -1.18% | 19,152 | 
| Oct 14, 2025 | 3,400.00 | 3,485.00 | 3,375.00 | 3,400.00 | 3,400.00 | - | 15,526 | 
| Oct 13, 2025 | 3,385.00 | 3,410.00 | 3,305.00 | 3,400.00 | 3,400.00 | 0.74% | 8,276 | 
| Oct 10, 2025 | 3,500.00 | 3,500.00 | 3,360.00 | 3,375.00 | 3,375.00 | -1.32% | 19,050 | 
| 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 |