Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,850.00 | 6,270.00 | 5,850.00 | 5,970.00 | 5,970.00 | 250,336 |
| 2026-07-21 | 5,550.00 | 5,850.00 | 5,450.00 | 5,750.00 | 5,750.00 | 167,875 |
| 2026-07-20 | 5,700.00 | 5,900.00 | 5,500.00 | 5,690.00 | 5,690.00 | 128,852 |
| 2026-07-16 | 6,240.00 | 6,240.00 | 5,860.00 | 5,940.00 | 5,940.00 | 180,379 |
| 2026-07-15 | 5,960.00 | 6,360.00 | 5,960.00 | 6,300.00 | 6,300.00 | 181,220 |
| 2026-07-14 | 6,170.00 | 6,180.00 | 5,710.00 | 5,930.00 | 5,930.00 | 208,905 |
| 2026-07-13 | 6,740.00 | 6,830.00 | 6,070.00 | 6,150.00 | 6,150.00 | 269,410 |
| 2026-07-10 | 6,260.00 | 6,850.00 | 6,260.00 | 6,730.00 | 6,730.00 | 239,332 |
| 2026-07-09 | 6,240.00 | 6,400.00 | 6,000.00 | 6,190.00 | 6,190.00 | 257,483 |
| 2026-07-08 | 6,700.00 | 6,730.00 | 6,110.00 | 6,120.00 | 6,120.00 | 261,377 |
| 2026-07-07 | 6,940.00 | 7,150.00 | 6,590.00 | 6,810.00 | 6,810.00 | 188,053 |
| 2026-07-06 | 7,250.00 | 7,250.00 | 6,650.00 | 6,940.00 | 6,940.00 | 229,795 |
| 2026-07-03 | 6,740.00 | 7,530.00 | 6,410.00 | 7,240.00 | 7,240.00 | 291,705 |
| 2026-07-02 | 7,000.00 | 7,130.00 | 6,640.00 | 6,730.00 | 6,730.00 | 169,004 |
| 2026-07-01 | 7,230.00 | 7,420.00 | 7,070.00 | 7,180.00 | 7,180.00 | 150,193 |
| 2026-06-30 | 7,360.00 | 7,500.00 | 7,170.00 | 7,290.00 | 7,290.00 | 156,363 |
| 2026-06-29 | 6,830.00 | 7,350.00 | 6,790.00 | 7,310.00 | 7,310.00 | 285,854 |
| 2026-06-26 | 7,200.00 | 7,200.00 | 6,540.00 | 6,850.00 | 6,850.00 | 389,466 |
| 2026-06-25 | 7,600.00 | 7,780.00 | 7,160.00 | 7,210.00 | 7,210.00 | 251,500 |
| 2026-06-24 | 7,480.00 | 7,640.00 | 7,220.00 | 7,550.00 | 7,550.00 | 290,298 |
| 2026-06-23 | 7,950.00 | 8,000.00 | 7,430.00 | 7,480.00 | 7,480.00 | 450,908 |
| 2026-06-22 | 8,550.00 | 8,640.00 | 7,910.00 | 7,950.00 | 7,950.00 | 397,743 |
| 2026-06-19 | 8,980.00 | 9,080.00 | 8,350.00 | 8,560.00 | 8,560.00 | 332,596 |
| 2026-06-18 | 9,310.00 | 9,490.00 | 8,950.00 | 8,970.00 | 8,970.00 | 224,964 |
| 2026-06-17 | 9,250.00 | 9,540.00 | 9,000.00 | 9,310.00 | 9,310.00 | 192,693 |
| 2026-06-16 | 9,740.00 | 9,740.00 | 9,200.00 | 9,240.00 | 9,240.00 | 234,212 |
| 2026-06-15 | 9,350.00 | 9,730.00 | 9,220.00 | 9,530.00 | 9,530.00 | 280,222 |
| 2026-06-12 | 9,260.00 | 9,350.00 | 8,900.00 | 9,100.00 | 9,100.00 | 349,167 |
| 2026-06-11 | 8,550.00 | 9,460.00 | 8,380.00 | 9,160.00 | 9,160.00 | 447,034 |
| 2026-06-10 | 8,560.00 | 8,780.00 | 8,380.00 | 8,680.00 | 8,680.00 | 421,289 |
| 2026-06-09 | 8,730.00 | 8,990.00 | 8,600.00 | 8,660.00 | 8,660.00 | 421,372 |
| 2026-06-08 | 8,390.00 | 9,050.00 | 8,390.00 | 8,720.00 | 8,720.00 | 385,154 |
| 2026-06-05 | 9,750.00 | 9,760.00 | 9,000.00 | 9,450.00 | 9,450.00 | 368,207 |
| 2026-06-04 | 9,590.00 | 9,950.00 | 9,530.00 | 9,750.00 | 9,750.00 | 293,309 |
| 2026-06-02 | 10,250.00 | 10,500.00 | 9,560.00 | 9,840.00 | 9,840.00 | 508,218 |
| 2026-06-01 | 10,680.00 | 10,900.00 | 10,070.00 | 10,260.00 | 10,260.00 | 425,334 |
| 2026-05-29 | 10,940.00 | 11,160.00 | 10,000.00 | 10,650.00 | 10,650.00 | 437,072 |
| 2026-05-28 | 11,280.00 | 11,800.00 | 10,300.00 | 10,990.00 | 10,990.00 | 472,703 |
| 2026-05-27 | 12,250.00 | 12,260.00 | 11,190.00 | 11,250.00 | 11,250.00 | 496,930 |
| 2026-05-26 | 12,500.00 | 13,290.00 | 12,260.00 | 12,280.00 | 12,280.00 | 561,406 |
| 2026-05-22 | 11,810.00 | 12,800.00 | 11,650.00 | 12,480.00 | 12,480.00 | 414,215 |
| 2026-05-21 | 11,750.00 | 12,160.00 | 11,620.00 | 11,800.00 | 11,800.00 | 384,736 |
| 2026-05-20 | 11,530.00 | 11,800.00 | 11,100.00 | 11,620.00 | 11,620.00 | 338,504 |
| 2026-05-19 | 11,800.00 | 12,400.00 | 11,420.00 | 11,530.00 | 11,530.00 | 359,477 |
| 2026-05-18 | 12,310.00 | 12,440.00 | 11,370.00 | 12,150.00 | 12,150.00 | 358,541 |
| 2026-05-15 | 12,790.00 | 13,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 517,537 |
| 2026-05-14 | 12,630.00 | 13,430.00 | 12,580.00 | 12,770.00 | 12,770.00 | 306,772 |
| 2026-05-13 | 12,980.00 | 13,040.00 | 12,400.00 | 12,630.00 | 12,630.00 | 329,692 |
| 2026-05-12 | 14,060.00 | 14,480.00 | 12,600.00 | 13,000.00 | 13,000.00 | 884,307 |
| 2026-05-11 | 13,090.00 | 14,490.00 | 12,040.00 | 13,880.00 | 13,880.00 | 1,529,237 |
| 2026-05-08 | 12,570.00 | 13,370.00 | 12,300.00 | 13,090.00 | 13,090.00 | 875,268 |
| 2026-05-07 | 13,440.00 | 13,820.00 | 12,400.00 | 12,420.00 | 12,420.00 | 1,095,248 |
| 2026-05-06 | 14,930.00 | 14,950.00 | 13,100.00 | 13,440.00 | 13,440.00 | 1,469,196 |
| 2026-05-04 | 17,900.00 | 17,900.00 | 14,820.00 | 14,850.00 | 14,850.00 | 1,705,180 |
| 2026-04-30 | 18,890.00 | 18,890.00 | 16,670.00 | 17,100.00 | 17,100.00 | 2,464,654 |
| 2026-04-08 | 2,800.00 | 2,975.00 | 2,780.00 | 2,930.00 | 14,650.00 | 768,563 |
| 2026-04-07 | 2,800.00 | 2,830.00 | 2,690.00 | 2,705.00 | 13,525.00 | 407,813 |
| 2026-04-06 | 2,765.00 | 2,840.00 | 2,685.00 | 2,755.00 | 13,775.00 | 371,140 |
| 2026-04-03 | 2,780.00 | 2,830.00 | 2,725.00 | 2,775.00 | 13,875.00 | 303,599 |
| 2026-04-02 | 3,030.00 | 3,050.00 | 2,700.00 | 2,735.00 | 13,675.00 | 548,529 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.