Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 4,670.00 | 4,675.00 | 4,205.00 | 4,510.00 | 22,550.00 | 3,077,798 |
| 2025-12-29 | 4,330.00 | 4,755.00 | 4,280.00 | 4,670.00 | 23,350.00 | 8,271,481 |
| 2025-12-26 | 3,455.00 | 4,325.00 | 3,420.00 | 4,160.00 | 20,800.00 | 11,360,582 |
| 2025-12-24 | 3,095.00 | 3,570.00 | 3,050.00 | 3,410.00 | 17,050.00 | 5,225,552 |
| 2025-12-23 | 3,160.00 | 3,165.00 | 3,000.00 | 3,085.00 | 15,425.00 | 1,713,321 |
| 2025-12-22 | 2,855.00 | 3,175.00 | 2,830.00 | 3,100.00 | 15,500.00 | 3,622,432 |
| 2025-12-19 | 2,820.00 | 2,895.00 | 2,640.00 | 2,775.00 | 13,875.00 | 2,229,124 |
| 2025-12-18 | 2,720.00 | 2,940.00 | 2,710.00 | 2,775.00 | 13,875.00 | 1,921,416 |
| 2025-12-17 | 3,075.00 | 3,140.00 | 2,870.00 | 2,870.00 | 14,350.00 | 2,203,216 |
| 2025-12-16 | 3,115.00 | 3,200.00 | 2,850.00 | 3,070.00 | 15,350.00 | 4,007,118 |
| 2025-12-15 | 2,640.00 | 3,095.00 | 2,575.00 | 3,045.00 | 15,225.00 | 6,235,328 |
| 2025-12-12 | 3,395.00 | 3,405.00 | 2,620.00 | 2,730.00 | 13,650.00 | 7,778,692 |
| 2025-12-11 | 2,925.00 | 3,325.00 | 2,925.00 | 3,265.00 | 16,325.00 | 5,483,390 |
| 2025-12-10 | 2,505.00 | 2,980.00 | 2,480.00 | 2,885.00 | 14,425.00 | 6,678,410 |
| 2025-12-09 | 2,480.00 | 2,505.00 | 2,405.00 | 2,480.00 | 12,400.00 | 1,003,922 |
| 2025-12-08 | 2,440.00 | 2,545.00 | 2,325.00 | 2,480.00 | 12,400.00 | 1,812,855 |
| 2025-12-05 | 2,455.00 | 2,520.00 | 2,305.00 | 2,440.00 | 12,200.00 | 2,187,576 |
| 2025-12-04 | 2,205.00 | 2,545.00 | 2,160.00 | 2,375.00 | 11,875.00 | 3,013,418 |
| 2025-12-03 | 2,150.00 | 2,250.00 | 2,080.00 | 2,220.00 | 11,100.00 | 1,721,061 |
| 2025-12-02 | 2,080.00 | 2,150.00 | 1,957.00 | 2,150.00 | 10,750.00 | 1,737,012 |
| 2025-12-01 | 1,878.00 | 2,190.00 | 1,877.00 | 2,040.00 | 10,200.00 | 3,218,256 |
| 2025-11-28 | 1,773.00 | 1,842.00 | 1,728.00 | 1,842.00 | 9,210.00 | 1,876,415 |
| 2025-11-27 | 1,754.00 | 1,838.00 | 1,687.00 | 1,750.00 | 8,750.00 | 2,055,974 |
| 2025-11-26 | 1,679.00 | 1,740.00 | 1,610.00 | 1,738.00 | 8,690.00 | 2,646,046 |
| 2025-11-25 | 1,724.00 | 1,800.00 | 1,650.00 | 1,657.00 | 8,285.00 | 2,170,542 |
| 2025-11-24 | 1,910.00 | 2,000.00 | 1,730.00 | 1,740.00 | 8,700.00 | 3,446,114 |
| 2025-11-21 | 2,120.00 | 2,180.00 | 2,005.00 | 2,020.00 | 10,100.00 | 2,277,762 |
| 2025-11-20 | 2,145.00 | 2,235.00 | 2,065.00 | 2,210.00 | 11,050.00 | 5,291,760 |
| 2025-11-19 | 2,220.00 | 2,285.00 | 2,045.00 | 2,060.00 | 10,300.00 | 6,168,570 |
| 2025-11-18 | 1,880.00 | 2,245.00 | 1,861.00 | 2,115.00 | 10,575.00 | 15,289,055 |
| 2025-11-17 | 1,836.00 | 1,911.00 | 1,817.00 | 1,890.00 | 9,450.00 | 4,406,230 |
| 2025-11-14 | 1,729.00 | 1,917.00 | 1,722.00 | 1,809.00 | 9,045.00 | 8,921,241 |
| 2025-11-13 | 1,835.00 | 1,929.00 | 1,750.00 | 1,755.00 | 8,775.00 | 6,259,956 |
| 2025-11-12 | 1,524.00 | 1,922.00 | 1,516.00 | 1,835.00 | 9,175.00 | 29,420,241 |
| 2025-11-11 | 1,410.00 | 1,628.00 | 1,376.00 | 1,490.00 | 7,450.00 | 14,890,086 |
| 2025-11-10 | 1,350.00 | 1,442.00 | 1,310.00 | 1,369.00 | 6,845.00 | 4,201,508 |
| 2025-11-07 | 1,356.00 | 1,420.00 | 1,292.00 | 1,301.00 | 6,505.00 | 2,348,902 |
| 2025-11-06 | 1,449.00 | 1,523.00 | 1,366.00 | 1,383.00 | 6,915.00 | 5,820,314 |
| 2025-11-05 | 1,349.00 | 1,475.00 | 1,290.00 | 1,405.00 | 7,025.00 | 7,186,476 |
| 2025-11-04 | 1,337.00 | 1,550.00 | 1,283.00 | 1,400.00 | 7,000.00 | 13,165,106 |
| 2025-11-03 | 1,077.00 | 1,319.00 | 1,077.00 | 1,280.00 | 6,400.00 | 10,910,049 |
| 2025-10-31 | 1,011.00 | 1,193.00 | 1,011.00 | 1,068.00 | 5,340.00 | 7,941,156 |
| 2025-10-30 | 1,080.00 | 1,080.00 | 1,008.00 | 1,021.00 | 5,105.00 | 1,557,007 |
| 2025-10-29 | 1,276.00 | 1,276.00 | 1,145.00 | 1,145.00 | 5,725.00 | 1,299,511 |
| 2025-10-28 | 1,305.00 | 1,305.00 | 1,247.00 | 1,250.00 | 6,250.00 | 1,634,616 |
| 2025-10-27 | 1,195.00 | 1,406.00 | 1,140.00 | 1,305.00 | 6,525.00 | 18,612,755 |
| 2025-10-24 | 1,145.00 | 1,215.00 | 1,116.00 | 1,145.00 | 5,725.00 | 7,452,708 |
| 2025-10-23 | 918.00 | 1,185.00 | 912.00 | 1,132.00 | 5,660.00 | 22,523,581 |
| 2025-10-22 | 902.00 | 936.00 | 895.00 | 912.00 | 4,560.00 | 1,434,034 |
| 2025-10-21 | 929.00 | 937.00 | 892.00 | 896.00 | 4,480.00 | 1,406,644 |
| 2025-10-20 | 895.00 | 970.00 | 875.00 | 919.00 | 4,595.00 | 3,185,142 |
| 2025-10-17 | 875.00 | 876.00 | 853.00 | 861.00 | 4,305.00 | 268,619 |
| 2025-10-16 | 870.00 | 899.00 | 857.00 | 876.00 | 4,380.00 | 414,354 |
| 2025-10-15 | 847.00 | 871.00 | 845.00 | 865.00 | 4,325.00 | 307,494 |
| 2025-10-14 | 878.00 | 884.00 | 831.00 | 838.00 | 4,190.00 | 695,914 |
| 2025-10-13 | 881.00 | 907.00 | 860.00 | 873.00 | 4,365.00 | 723,513 |
| 2025-10-10 | 870.00 | 922.00 | 862.00 | 900.00 | 4,500.00 | 1,670,663 |
| 2025-10-02 | 832.00 | 853.00 | 821.00 | 845.00 | 4,225.00 | 263,208 |
| 2025-10-01 | 852.00 | 868.00 | 819.00 | 835.00 | 4,175.00 | 390,636 |
| 2025-09-30 | 828.00 | 838.00 | 809.00 | 819.00 | 4,095.00 | 215,059 |
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.