JASTECH, Ltd. (KOSDAQ:090470)
South Korea · Delayed Price · Currency is KRW 8,520.00
-70.00 (-0.81%)
At close: Apr 17, 2026
JASTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8,660.00 | 8,660.00 | 8,280.00 | 8,520.00 | 8,520.00 | -0.81% | 39,601 |
| Apr 16, 2026 | 8,430.00 | 8,680.00 | 8,310.00 | 8,590.00 | 8,590.00 | 1.90% | 96,881 |
| Apr 15, 2026 | 8,800.00 | 8,800.00 | 8,220.00 | 8,430.00 | 8,430.00 | -1.98% | 48,266 |
| Apr 14, 2026 | 8,000.00 | 8,920.00 | 8,000.00 | 8,600.00 | 8,600.00 | 8.72% | 118,208 |
| Apr 13, 2026 | 8,100.00 | 8,100.00 | 7,700.00 | 7,910.00 | 7,910.00 | -2.47% | 32,254 |
| Apr 10, 2026 | 7,840.00 | 8,490.00 | 7,840.00 | 8,110.00 | 8,110.00 | 3.44% | 59,504 |
| Apr 9, 2026 | 7,980.00 | 7,980.00 | 7,770.00 | 7,840.00 | 7,840.00 | -1.75% | 43,432 |
| Apr 8, 2026 | 7,720.00 | 8,090.00 | 7,640.00 | 7,980.00 | 7,980.00 | 6.83% | 121,927 |
| Apr 7, 2026 | 7,510.00 | 7,870.00 | 7,260.00 | 7,470.00 | 7,470.00 | -0.53% | 130,151 |
| Apr 6, 2026 | 8,150.00 | 8,150.00 | 7,460.00 | 7,510.00 | 7,510.00 | -9.63% | 333,249 |
| Apr 3, 2026 | 9,150.00 | 9,440.00 | 7,800.00 | 8,310.00 | 8,310.00 | -8.48% | 190,381 |
| Apr 2, 2026 | 9,250.00 | 9,710.00 | 9,020.00 | 9,080.00 | 9,080.00 | -1.30% | 137,604 |
| Apr 1, 2026 | 8,630.00 | 9,460.00 | 8,610.00 | 9,200.00 | 9,200.00 | 10.58% | 89,293 |
| Mar 31, 2026 | 8,650.00 | 8,930.00 | 8,100.00 | 8,320.00 | 8,320.00 | -4.48% | 124,723 |
| Mar 30, 2026 | 9,180.00 | 9,180.00 | 8,440.00 | 8,710.00 | 8,710.00 | -7.04% | 118,213 |
| Mar 27, 2026 | 9,620.00 | 9,690.00 | 8,950.00 | 9,370.00 | 9,370.00 | -2.60% | 214,978 |
| Mar 26, 2026 | 9,900.00 | 10,100.00 | 9,600.00 | 9,620.00 | 9,620.00 | -2.04% | 182,327 |
| Mar 25, 2026 | 9,800.00 | 9,950.00 | 9,510.00 | 9,820.00 | 9,820.00 | 2.83% | 89,617 |
| Mar 24, 2026 | 9,620.00 | 10,070.00 | 9,470.00 | 9,550.00 | 9,550.00 | 0.95% | 158,167 |
| Mar 23, 2026 | 9,550.00 | 10,020.00 | 9,420.00 | 9,460.00 | 9,460.00 | -3.96% | 185,190 |
| Mar 20, 2026 | 10,000.00 | 10,100.00 | 9,500.00 | 9,850.00 | 9,850.00 | -1.01% | 149,284 |
| Mar 19, 2026 | 9,700.00 | 10,050.00 | 9,500.00 | 9,950.00 | 9,950.00 | 1.95% | 187,679 |
| Mar 18, 2026 | 9,700.00 | 10,090.00 | 9,360.00 | 9,760.00 | 9,760.00 | 3.06% | 406,254 |
| Mar 17, 2026 | 9,230.00 | 9,590.00 | 9,200.00 | 9,470.00 | 9,470.00 | 2.93% | 260,875 |
| Mar 16, 2026 | 8,580.00 | 9,370.00 | 8,500.00 | 9,200.00 | 9,200.00 | 7.48% | 398,186 |
| Mar 13, 2026 | 8,270.00 | 8,850.00 | 7,750.00 | 8,560.00 | 8,560.00 | 1.42% | 233,882 |
| Mar 12, 2026 | 8,250.00 | 8,670.00 | 8,070.00 | 8,440.00 | 8,440.00 | 2.43% | 221,369 |
| Mar 11, 2026 | 7,790.00 | 8,310.00 | 7,790.00 | 8,240.00 | 8,240.00 | 6.19% | 203,159 |
| Mar 10, 2026 | 7,720.00 | 8,040.00 | 7,550.00 | 7,760.00 | 7,760.00 | 4.02% | 174,801 |
| Mar 9, 2026 | 7,720.00 | 7,750.00 | 7,120.00 | 7,460.00 | 7,460.00 | -5.33% | 199,602 |
| Mar 6, 2026 | 7,480.00 | 7,900.00 | 7,270.00 | 7,880.00 | 7,880.00 | 8.39% | 208,076 |
| Mar 5, 2026 | 7,020.00 | 7,500.00 | 6,860.00 | 7,270.00 | 7,270.00 | 9.82% | 107,876 |
| Mar 4, 2026 | 7,000.00 | 7,300.00 | 6,500.00 | 6,620.00 | 6,620.00 | -11.73% | 321,305 |
| Mar 3, 2026 | 7,300.00 | 8,200.00 | 7,130.00 | 7,500.00 | 7,500.00 | -0.53% | 260,305 |
| Feb 27, 2026 | 8,220.00 | 8,410.00 | 7,470.00 | 7,540.00 | 7,540.00 | -8.05% | 269,604 |
| Feb 26, 2026 | 7,840.00 | 8,340.00 | 7,770.00 | 8,200.00 | 8,200.00 | 4.73% | 353,140 |
| Feb 25, 2026 | 7,400.00 | 7,890.00 | 7,280.00 | 7,830.00 | 7,830.00 | 8.30% | 276,880 |
| Feb 24, 2026 | 6,530.00 | 7,270.00 | 6,480.00 | 7,230.00 | 7,230.00 | 10.72% | 335,901 |
| Feb 23, 2026 | 6,820.00 | 6,960.00 | 6,410.00 | 6,530.00 | 6,530.00 | -0.76% | 125,591 |
| Feb 20, 2026 | 6,730.00 | 6,860.00 | 6,400.00 | 6,580.00 | 6,580.00 | -2.37% | 221,469 |
| Feb 19, 2026 | 6,050.00 | 6,870.00 | 6,050.00 | 6,740.00 | 6,740.00 | 11.96% | 540,163 |
| Feb 13, 2026 | 5,910.00 | 6,090.00 | 5,760.00 | 6,020.00 | 6,020.00 | -0.99% | 123,813 |
| Feb 12, 2026 | 5,650.00 | 6,270.00 | 5,580.00 | 6,080.00 | 6,080.00 | 7.99% | 430,776 |
| Feb 11, 2026 | 5,490.00 | 5,650.00 | 5,310.00 | 5,630.00 | 5,630.00 | 2.55% | 153,673 |
| Feb 10, 2026 | 5,700.00 | 5,700.00 | 5,340.00 | 5,490.00 | 5,490.00 | -5.83% | 295,309 |
| Feb 9, 2026 | 5,400.00 | 6,400.00 | 5,240.00 | 5,830.00 | 5,830.00 | 9.79% | 1,415,584 |
| Feb 6, 2026 | 5,170.00 | 5,350.00 | 5,020.00 | 5,310.00 | 5,310.00 | 0.76% | 82,734 |
| Feb 5, 2026 | 5,540.00 | 5,540.00 | 5,230.00 | 5,270.00 | 5,270.00 | -4.87% | 103,399 |
| Feb 4, 2026 | 5,080.00 | 5,590.00 | 5,010.00 | 5,540.00 | 5,540.00 | 7.78% | 239,451 |
| Feb 3, 2026 | 5,230.00 | 5,290.00 | 5,050.00 | 5,140.00 | 5,140.00 | 2.80% | 115,268 |