Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 828.00 | 838.00 | 809.00 | 819.00 | 4,095.00 | 215,059 |
| 2025-09-29 | 827.00 | 855.00 | 817.00 | 838.00 | 4,190.00 | 257,706 |
| 2025-09-26 | 850.00 | 869.00 | 819.00 | 827.00 | 4,135.00 | 305,107 |
| 2025-09-25 | 881.00 | 889.00 | 850.00 | 850.00 | 4,250.00 | 262,563 |
| 2025-09-24 | 871.00 | 895.00 | 859.00 | 875.00 | 4,375.00 | 460,778 |
| 2025-09-23 | 854.00 | 939.00 | 832.00 | 892.00 | 4,460.00 | 2,107,134 |
| 2025-09-22 | 786.00 | 836.00 | 786.00 | 824.00 | 4,120.00 | 506,741 |
| 2025-09-19 | 778.00 | 786.00 | 774.00 | 780.00 | 3,900.00 | 80,084 |
| 2025-09-18 | 778.00 | 788.00 | 767.00 | 783.00 | 3,915.00 | 84,165 |
| 2025-09-17 | 780.00 | 800.00 | 768.00 | 772.00 | 3,860.00 | 99,679 |
| 2025-09-16 | 752.00 | 803.00 | 747.00 | 783.00 | 3,915.00 | 247,113 |
| 2025-09-15 | 751.00 | 757.00 | 743.00 | 753.00 | 3,765.00 | 96,413 |
| 2025-09-12 | 751.00 | 757.00 | 742.00 | 754.00 | 3,770.00 | 99,638 |
| 2025-09-11 | 762.00 | 762.00 | 744.00 | 753.00 | 3,765.00 | 71,583 |
| 2025-09-10 | 731.00 | 759.00 | 731.00 | 753.00 | 3,765.00 | 180,946 |
| 2025-09-09 | 717.00 | 736.00 | 717.00 | 731.00 | 3,655.00 | 110,591 |
| 2025-09-08 | 737.00 | 737.00 | 712.00 | 717.00 | 3,585.00 | 190,917 |
| 2025-09-05 | 753.00 | 759.00 | 721.00 | 733.00 | 3,665.00 | 315,154 |
| 2025-09-04 | 763.00 | 775.00 | 740.00 | 750.00 | 3,750.00 | 357,781 |
| 2025-09-03 | 770.00 | 780.00 | 760.00 | 762.00 | 3,810.00 | 218,388 |
| 2025-09-02 | 825.00 | 825.00 | 759.00 | 770.00 | 3,850.00 | 587,905 |
| 2025-09-01 | 865.00 | 873.00 | 817.00 | 818.00 | 4,090.00 | 317,369 |
| 2025-08-29 | 888.00 | 891.00 | 853.00 | 865.00 | 4,325.00 | 347,918 |
| 2025-08-28 | 902.00 | 914.00 | 875.00 | 896.00 | 4,480.00 | 1,005,192 |
| 2025-08-27 | 846.00 | 930.00 | 842.00 | 900.00 | 4,500.00 | 1,436,389 |
| 2025-08-26 | 844.00 | 958.00 | 802.00 | 845.00 | 4,225.00 | 2,632,182 |
| 2025-08-25 | 824.00 | 828.00 | 805.00 | 816.00 | 4,080.00 | 128,711 |
| 2025-08-22 | 810.00 | 855.00 | 810.00 | 825.00 | 4,125.00 | 243,434 |
| 2025-08-21 | 837.00 | 845.00 | 816.00 | 821.00 | 4,105.00 | 140,015 |
| 2025-08-20 | 853.00 | 861.00 | 831.00 | 838.00 | 4,190.00 | 347,217 |
| 2025-08-19 | 905.00 | 906.00 | 865.00 | 871.00 | 4,355.00 | 446,994 |
| 2025-08-18 | 975.00 | 976.00 | 904.00 | 910.00 | 4,550.00 | 776,988 |
| 2025-08-14 | 935.00 | 963.00 | 889.00 | 917.00 | 4,585.00 | 3,298,528 |
| 2025-08-13 | 900.00 | 920.00 | 885.00 | 890.00 | 4,450.00 | 507,099 |
| 2025-08-12 | 878.00 | 907.00 | 859.00 | 892.00 | 4,460.00 | 1,038,761 |
| 2025-08-11 | 900.00 | 905.00 | 864.00 | 876.00 | 4,380.00 | 265,724 |
| 2025-08-08 | 860.00 | 916.00 | 856.00 | 890.00 | 4,450.00 | 1,495,105 |
| 2025-08-07 | 841.00 | 859.00 | 839.00 | 854.00 | 4,270.00 | 103,197 |
| 2025-08-06 | 872.00 | 872.00 | 833.00 | 847.00 | 4,235.00 | 179,290 |
| 2025-08-05 | 847.00 | 894.00 | 840.00 | 874.00 | 4,370.00 | 389,619 |
| 2025-08-04 | 850.00 | 860.00 | 833.00 | 850.00 | 4,250.00 | 289,849 |
| 2025-08-01 | 824.00 | 900.00 | 816.00 | 863.00 | 4,315.00 | 1,093,293 |
| 2025-07-31 | 784.00 | 868.00 | 780.00 | 823.00 | 4,115.00 | 941,583 |
| 2025-07-30 | 772.00 | 789.00 | 772.00 | 782.00 | 3,910.00 | 35,954 |
| 2025-07-29 | 778.00 | 786.00 | 773.00 | 778.00 | 3,890.00 | 33,323 |
| 2025-07-28 | 781.00 | 783.00 | 772.00 | 778.00 | 3,890.00 | 32,139 |
| 2025-07-25 | 782.00 | 791.00 | 777.00 | 780.00 | 3,900.00 | 27,153 |
| 2025-07-24 | 784.00 | 789.00 | 776.00 | 782.00 | 3,910.00 | 43,781 |
| 2025-07-23 | 785.00 | 825.00 | 768.00 | 784.00 | 3,920.00 | 100,717 |
| 2025-07-22 | 788.00 | 795.00 | 776.00 | 780.00 | 3,900.00 | 84,894 |
| 2025-07-21 | 777.00 | 783.00 | 766.00 | 783.00 | 3,915.00 | 39,033 |
| 2025-07-18 | 792.00 | 792.00 | 773.00 | 774.00 | 3,870.00 | 59,379 |
| 2025-07-17 | 784.00 | 789.00 | 775.00 | 782.00 | 3,910.00 | 50,197 |
| 2025-07-16 | 784.00 | 799.00 | 781.00 | 783.00 | 3,915.00 | 62,341 |
| 2025-07-15 | 809.00 | 809.00 | 784.00 | 792.00 | 3,960.00 | 117,302 |
| 2025-07-14 | 822.00 | 826.00 | 799.00 | 800.00 | 4,000.00 | 129,706 |
| 2025-07-11 | 816.00 | 831.00 | 816.00 | 819.00 | 4,095.00 | 44,859 |
| 2025-07-10 | 843.00 | 845.00 | 810.00 | 816.00 | 4,080.00 | 183,740 |
| 2025-07-09 | 844.00 | 852.00 | 841.00 | 842.00 | 4,210.00 | 34,685 |
| 2025-07-08 | 840.00 | 858.00 | 840.00 | 847.00 | 4,235.00 | 27,866 |
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.