Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 3,030.00 | 3,050.00 | 2,700.00 | 2,735.00 | 13,675.00 | 548,529 |
| 2026-04-01 | 2,800.00 | 2,970.00 | 2,800.00 | 2,965.00 | 14,825.00 | 431,961 |
| 2026-03-31 | 2,820.00 | 2,850.00 | 2,720.00 | 2,740.00 | 13,700.00 | 391,688 |
| 2026-03-30 | 2,820.00 | 2,885.00 | 2,720.00 | 2,860.00 | 14,300.00 | 446,927 |
| 2026-03-27 | 2,780.00 | 2,915.00 | 2,700.00 | 2,850.00 | 14,250.00 | 411,941 |
| 2026-03-26 | 2,950.00 | 2,950.00 | 2,830.00 | 2,870.00 | 14,350.00 | 358,733 |
| 2026-03-25 | 3,055.00 | 3,080.00 | 2,935.00 | 2,950.00 | 14,750.00 | 455,680 |
| 2026-03-24 | 2,985.00 | 3,070.00 | 2,945.00 | 3,035.00 | 15,175.00 | 521,933 |
| 2026-03-23 | 3,070.00 | 3,070.00 | 2,840.00 | 2,855.00 | 14,275.00 | 628,129 |
| 2026-03-20 | 3,075.00 | 3,140.00 | 3,015.00 | 3,080.00 | 15,400.00 | 474,821 |
| 2026-03-19 | 3,045.00 | 3,090.00 | 3,000.00 | 3,065.00 | 15,325.00 | 474,332 |
| 2026-03-18 | 3,170.00 | 3,300.00 | 3,100.00 | 3,110.00 | 15,550.00 | 737,468 |
| 2026-03-17 | 3,055.00 | 3,235.00 | 3,045.00 | 3,100.00 | 15,500.00 | 751,548 |
| 2026-03-16 | 3,045.00 | 3,135.00 | 2,985.00 | 3,020.00 | 15,100.00 | 585,586 |
| 2026-03-13 | 2,910.00 | 3,070.00 | 2,900.00 | 3,045.00 | 15,225.00 | 647,151 |
| 2026-03-12 | 3,220.00 | 3,220.00 | 3,035.00 | 3,080.00 | 15,400.00 | 730,643 |
| 2026-03-11 | 3,275.00 | 3,385.00 | 3,170.00 | 3,225.00 | 16,125.00 | 977,272 |
| 2026-03-10 | 3,130.00 | 3,220.00 | 3,010.00 | 3,220.00 | 16,100.00 | 887,269 |
| 2026-03-09 | 2,885.00 | 3,025.00 | 2,850.00 | 2,980.00 | 14,900.00 | 764,340 |
| 2026-03-06 | 3,170.00 | 3,330.00 | 2,910.00 | 3,095.00 | 15,475.00 | 1,086,412 |
| 2026-03-05 | 3,240.00 | 3,400.00 | 3,140.00 | 3,240.00 | 16,200.00 | 1,631,482 |
| 2026-03-04 | 3,200.00 | 3,370.00 | 2,810.00 | 2,955.00 | 14,775.00 | 2,398,034 |
| 2026-03-03 | 3,790.00 | 3,900.00 | 3,425.00 | 3,455.00 | 17,275.00 | 2,474,590 |
| 2026-02-27 | 4,350.00 | 4,385.00 | 4,050.00 | 4,060.00 | 20,300.00 | 2,392,278 |
| 2026-02-26 | 4,700.00 | 5,180.00 | 4,345.00 | 4,365.00 | 21,825.00 | 8,209,656 |
| 2026-02-25 | 4,175.00 | 4,470.00 | 4,080.00 | 4,345.00 | 21,725.00 | 2,166,780 |
| 2026-02-24 | 4,160.00 | 4,170.00 | 4,030.00 | 4,080.00 | 20,400.00 | 871,665 |
| 2026-02-23 | 4,280.00 | 4,330.00 | 4,125.00 | 4,155.00 | 20,775.00 | 1,004,632 |
| 2026-02-20 | 4,485.00 | 4,490.00 | 4,160.00 | 4,195.00 | 20,975.00 | 1,513,534 |
| 2026-02-19 | 4,070.00 | 4,620.00 | 4,045.00 | 4,470.00 | 22,350.00 | 3,883,368 |
| 2026-02-13 | 4,170.00 | 4,170.00 | 3,870.00 | 4,000.00 | 20,000.00 | 1,287,618 |
| 2026-02-12 | 4,300.00 | 4,345.00 | 4,150.00 | 4,170.00 | 20,850.00 | 923,033 |
| 2026-02-11 | 4,415.00 | 4,555.00 | 4,160.00 | 4,300.00 | 21,500.00 | 1,282,130 |
| 2026-02-10 | 4,305.00 | 4,440.00 | 4,095.00 | 4,320.00 | 21,600.00 | 1,873,767 |
| 2026-02-09 | 4,550.00 | 4,620.00 | 4,200.00 | 4,260.00 | 21,300.00 | 1,590,395 |
| 2026-02-06 | 4,410.00 | 4,675.00 | 4,155.00 | 4,335.00 | 21,675.00 | 2,621,250 |
| 2026-02-05 | 4,685.00 | 4,900.00 | 4,450.00 | 4,450.00 | 22,250.00 | 1,561,709 |
| 2026-02-04 | 4,930.00 | 4,960.00 | 4,655.00 | 4,710.00 | 23,550.00 | 1,399,230 |
| 2026-02-03 | 4,880.00 | 5,040.00 | 4,700.00 | 4,920.00 | 24,600.00 | 1,800,681 |
| 2026-02-02 | 4,680.00 | 5,070.00 | 4,580.00 | 4,725.00 | 23,625.00 | 3,673,688 |
| 2026-01-30 | 4,985.00 | 5,280.00 | 4,555.00 | 4,695.00 | 23,475.00 | 3,930,102 |
| 2026-01-29 | 5,170.00 | 5,220.00 | 4,850.00 | 4,930.00 | 24,650.00 | 3,221,138 |
| 2026-01-28 | 5,230.00 | 5,550.00 | 5,050.00 | 5,070.00 | 25,350.00 | 2,778,128 |
| 2026-01-27 | 5,880.00 | 5,890.00 | 5,080.00 | 5,270.00 | 26,350.00 | 3,620,288 |
| 2026-01-26 | 5,700.00 | 6,300.00 | 5,620.00 | 5,660.00 | 28,300.00 | 2,435,674 |
| 2026-01-23 | 7,190.00 | 7,210.00 | 5,780.00 | 5,840.00 | 29,200.00 | 3,271,612 |
| 2026-01-22 | 7,460.00 | 7,540.00 | 6,820.00 | 7,100.00 | 35,500.00 | 1,331,769 |
| 2026-01-21 | 6,710.00 | 7,400.00 | 6,540.00 | 7,200.00 | 36,000.00 | 2,011,282 |
| 2026-01-20 | 7,360.00 | 8,100.00 | 6,300.00 | 7,060.00 | 35,300.00 | 3,172,124 |
| 2026-01-19 | 5,970.00 | 6,980.00 | 5,960.00 | 6,940.00 | 34,700.00 | 3,036,856 |
| 2026-01-16 | 5,430.00 | 6,190.00 | 5,160.00 | 5,870.00 | 29,350.00 | 3,272,878 |
| 2026-01-15 | 4,800.00 | 5,430.00 | 4,705.00 | 5,370.00 | 26,850.00 | 3,132,910 |
| 2026-01-14 | 4,720.00 | 4,840.00 | 4,555.00 | 4,790.00 | 23,950.00 | 1,060,567 |
| 2026-01-13 | 4,495.00 | 4,790.00 | 4,310.00 | 4,610.00 | 23,050.00 | 1,588,676 |
| 2026-01-12 | 4,840.00 | 4,875.00 | 4,400.00 | 4,570.00 | 22,850.00 | 1,680,800 |
| 2026-01-09 | 4,945.00 | 4,975.00 | 4,740.00 | 4,840.00 | 24,200.00 | 974,499 |
| 2026-01-08 | 4,945.00 | 5,050.00 | 4,855.00 | 4,945.00 | 24,725.00 | 981,741 |
| 2026-01-07 | 4,925.00 | 4,980.00 | 4,755.00 | 4,945.00 | 24,725.00 | 1,145,250 |
| 2026-01-06 | 4,885.00 | 5,050.00 | 4,690.00 | 4,915.00 | 24,575.00 | 1,405,643 |
| 2026-01-05 | 4,730.00 | 5,100.00 | 4,560.00 | 4,855.00 | 24,275.00 | 2,756,670 |
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.