Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 836.00 | 858.00 | 836.00 | 840.00 | 4,200.00 | 137,504 |
| 2025-07-04 | 873.00 | 886.00 | 853.00 | 858.00 | 4,290.00 | 67,604 |
| 2025-07-03 | 870.00 | 878.00 | 862.00 | 871.00 | 4,355.00 | 65,429 |
| 2025-07-02 | 866.00 | 878.00 | 852.00 | 870.00 | 4,350.00 | 149,809 |
| 2025-07-01 | 853.00 | 882.00 | 851.00 | 873.00 | 4,365.00 | 105,728 |
| 2025-06-30 | 878.00 | 893.00 | 845.00 | 850.00 | 4,250.00 | 309,289 |
| 2025-06-27 | 915.00 | 916.00 | 868.00 | 878.00 | 4,390.00 | 309,826 |
| 2025-06-26 | 880.00 | 893.00 | 855.00 | 889.00 | 4,445.00 | 154,737 |
| 2025-06-25 | 893.00 | 898.00 | 877.00 | 882.00 | 4,410.00 | 88,359 |
| 2025-06-24 | 863.00 | 890.00 | 863.00 | 890.00 | 4,450.00 | 133,579 |
| 2025-06-23 | 877.00 | 879.00 | 849.00 | 857.00 | 4,285.00 | 110,254 |
| 2025-06-20 | 876.00 | 886.00 | 865.00 | 882.00 | 4,410.00 | 71,047 |
| 2025-06-19 | 882.00 | 887.00 | 870.00 | 877.00 | 4,385.00 | 86,872 |
| 2025-06-18 | 893.00 | 895.00 | 877.00 | 882.00 | 4,410.00 | 75,775 |
| 2025-06-17 | 881.00 | 905.00 | 870.00 | 889.00 | 4,445.00 | 132,182 |
| 2025-06-16 | 873.00 | 885.00 | 855.00 | 880.00 | 4,400.00 | 138,773 |
| 2025-06-13 | 892.00 | 914.00 | 864.00 | 872.00 | 4,360.00 | 339,389 |
| 2025-06-12 | 940.00 | 942.00 | 885.00 | 885.00 | 4,425.00 | 989,308 |
| 2025-06-11 | 883.00 | 900.00 | 875.00 | 895.00 | 4,475.00 | 176,601 |
| 2025-06-10 | 874.00 | 895.00 | 865.00 | 882.00 | 4,410.00 | 162,875 |
| 2025-06-09 | 886.00 | 891.00 | 867.00 | 881.00 | 4,405.00 | 167,418 |
| 2025-06-05 | 856.00 | 910.00 | 856.00 | 885.00 | 4,425.00 | 631,524 |
| 2025-06-04 | 858.00 | 870.00 | 850.00 | 861.00 | 4,305.00 | 73,310 |
| 2025-06-02 | 864.00 | 877.00 | 847.00 | 861.00 | 4,305.00 | 115,091 |
| 2025-05-30 | 848.00 | 896.00 | 833.00 | 854.00 | 4,270.00 | 234,975 |
| 2025-05-29 | 846.00 | 849.00 | 833.00 | 841.00 | 4,205.00 | 52,574 |
| 2025-05-28 | 846.00 | 849.00 | 834.00 | 844.00 | 4,220.00 | 68,929 |
| 2025-05-27 | 881.00 | 969.00 | 831.00 | 846.00 | 4,230.00 | 602,619 |
| 2025-05-26 | 890.00 | 891.00 | 874.00 | 877.00 | 4,385.00 | 53,610 |
| 2025-05-23 | 871.00 | 929.00 | 860.00 | 893.00 | 4,465.00 | 124,489 |
| 2025-05-22 | 877.00 | 886.00 | 868.00 | 873.00 | 4,365.00 | 33,643 |
| 2025-05-21 | 888.00 | 909.00 | 871.00 | 877.00 | 4,385.00 | 74,850 |
| 2025-05-20 | 861.00 | 890.00 | 861.00 | 890.00 | 4,450.00 | 86,172 |
| 2025-05-19 | 861.00 | 890.00 | 852.00 | 864.00 | 4,320.00 | 53,098 |
| 2025-05-16 | 869.00 | 875.00 | 848.00 | 861.00 | 4,305.00 | 149,230 |
| 2025-05-15 | 898.00 | 900.00 | 863.00 | 868.00 | 4,340.00 | 125,970 |
| 2025-05-14 | 899.00 | 920.00 | 893.00 | 898.00 | 4,490.00 | 57,719 |
| 2025-05-13 | 909.00 | 920.00 | 896.00 | 900.00 | 4,500.00 | 70,305 |
| 2025-05-12 | 904.00 | 959.00 | 883.00 | 906.00 | 4,530.00 | 112,496 |
| 2025-05-09 | 910.00 | 914.00 | 890.00 | 904.00 | 4,520.00 | 91,011 |
| 2025-05-08 | 900.00 | 912.00 | 883.00 | 912.00 | 4,560.00 | 58,051 |
| 2025-05-07 | 855.00 | 898.00 | 854.00 | 895.00 | 4,475.00 | 111,409 |
| 2025-05-02 | 867.00 | 872.00 | 852.00 | 855.00 | 4,275.00 | 71,939 |
| 2025-04-30 | 850.00 | 886.00 | 850.00 | 869.00 | 4,345.00 | 182,712 |
| 2025-04-29 | 844.00 | 859.00 | 840.00 | 858.00 | 4,290.00 | 109,238 |
| 2025-04-28 | 874.00 | 881.00 | 831.00 | 845.00 | 4,225.00 | 129,480 |
| 2025-04-25 | 861.00 | 897.00 | 850.00 | 874.00 | 4,370.00 | 228,929 |
| 2025-04-24 | 884.00 | 891.00 | 848.00 | 861.00 | 4,305.00 | 267,082 |
| 2025-04-23 | 928.00 | 940.00 | 871.00 | 884.00 | 4,420.00 | 371,816 |
| 2025-04-22 | 902.00 | 949.00 | 890.00 | 926.00 | 4,630.00 | 263,905 |
| 2025-04-21 | 915.00 | 915.00 | 890.00 | 910.00 | 4,550.00 | 246,462 |
| 2025-04-18 | 910.00 | 933.00 | 880.00 | 915.00 | 4,575.00 | 505,248 |
| 2025-04-17 | 794.00 | 939.00 | 788.00 | 907.00 | 4,535.00 | 1,727,264 |
| 2025-04-16 | 750.00 | 817.00 | 740.00 | 800.00 | 4,000.00 | 742,728 |
| 2025-04-15 | 750.00 | 780.00 | 706.00 | 757.00 | 3,785.00 | 1,169,429 |
| 2025-04-14 | 708.00 | 714.00 | 695.00 | 702.00 | 3,510.00 | 97,555 |
| 2025-04-11 | 676.00 | 698.00 | 676.00 | 698.00 | 3,490.00 | 50,189 |
| 2025-04-10 | 680.00 | 688.00 | 674.00 | 683.00 | 3,415.00 | 55,626 |
| 2025-04-09 | 680.00 | 681.00 | 652.00 | 662.00 | 3,310.00 | 60,503 |
| 2025-04-08 | 654.00 | 680.00 | 654.00 | 673.00 | 3,365.00 | 72,486 |
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.