Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea
· Delayed Price · Currency is KRW 2,440.00
+65.00 (2.74%)
At close: Dec 5, 2025
Jaeyoung Solutec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,455.00 | 2,520.00 | 2,305.00 | 2,440.00 | 2,440.00 | 2.74% | 10,843,948 |
| Dec 4, 2025 | 2,205.00 | 2,545.00 | 2,160.00 | 2,375.00 | 2,375.00 | 6.98% | 15,067,090 |
| Dec 3, 2025 | 2,150.00 | 2,250.00 | 2,080.00 | 2,220.00 | 2,220.00 | 3.26% | 8,437,859 |
| Dec 2, 2025 | 2,080.00 | 2,150.00 | 1,957.00 | 2,150.00 | 2,150.00 | 5.39% | 8,578,059 |
| Dec 1, 2025 | 1,878.00 | 2,190.00 | 1,877.00 | 2,040.00 | 2,040.00 | 10.75% | 15,930,277 |
| Nov 28, 2025 | 1,773.00 | 1,842.00 | 1,728.00 | 1,842.00 | 1,842.00 | 5.26% | 9,382,073 |
| Nov 27, 2025 | 1,754.00 | 1,838.00 | 1,687.00 | 1,750.00 | 1,750.00 | 0.69% | 10,182,380 |
| Nov 26, 2025 | 1,679.00 | 1,740.00 | 1,610.00 | 1,738.00 | 1,738.00 | 4.89% | 13,091,254 |
| Nov 25, 2025 | 1,724.00 | 1,800.00 | 1,650.00 | 1,657.00 | 1,657.00 | -4.77% | 10,852,710 |
| Nov 24, 2025 | 1,910.00 | 2,000.00 | 1,730.00 | 1,740.00 | 1,740.00 | -13.86% | 17,062,278 |
| Nov 21, 2025 | 2,120.00 | 2,180.00 | 2,005.00 | 2,020.00 | 2,020.00 | -8.60% | 11,123,312 |
| Nov 20, 2025 | 2,145.00 | 2,235.00 | 2,065.00 | 2,210.00 | 2,210.00 | 7.28% | 26,458,800 |
| Nov 19, 2025 | 2,220.00 | 2,285.00 | 2,045.00 | 2,060.00 | 2,060.00 | -2.60% | 30,842,850 |
| Nov 18, 2025 | 1,880.00 | 2,245.00 | 1,861.00 | 2,115.00 | 2,115.00 | 11.90% | 76,445,270 |
| Nov 17, 2025 | 1,836.00 | 1,911.00 | 1,817.00 | 1,890.00 | 1,890.00 | 4.48% | 22,031,150 |
| Nov 14, 2025 | 1,729.00 | 1,917.00 | 1,722.00 | 1,809.00 | 1,809.00 | 3.08% | 44,606,210 |
| Nov 13, 2025 | 1,835.00 | 1,929.00 | 1,750.00 | 1,755.00 | 1,755.00 | -4.36% | 31,299,780 |
| Nov 12, 2025 | 1,524.00 | 1,922.00 | 1,516.00 | 1,835.00 | 1,835.00 | 23.15% | 147,101,200 |
| Nov 11, 2025 | 1,410.00 | 1,628.00 | 1,376.00 | 1,490.00 | 1,490.00 | 8.84% | 74,450,430 |
| Nov 10, 2025 | 1,350.00 | 1,442.00 | 1,310.00 | 1,369.00 | 1,369.00 | 5.23% | 21,007,540 |
| Nov 7, 2025 | 1,356.00 | 1,420.00 | 1,292.00 | 1,301.00 | 1,301.00 | -5.93% | 11,744,510 |
| Nov 6, 2025 | 1,449.00 | 1,523.00 | 1,366.00 | 1,383.00 | 1,383.00 | -1.57% | 29,101,570 |
| Nov 5, 2025 | 1,349.00 | 1,475.00 | 1,290.00 | 1,405.00 | 1,405.00 | 0.36% | 35,932,380 |
| Nov 4, 2025 | 1,337.00 | 1,550.00 | 1,283.00 | 1,400.00 | 1,400.00 | 9.38% | 65,825,530 |
| Nov 3, 2025 | 1,077.00 | 1,319.00 | 1,077.00 | 1,280.00 | 1,280.00 | 19.85% | 54,550,250 |
| Oct 31, 2025 | 1,011.00 | 1,193.00 | 1,011.00 | 1,068.00 | 1,068.00 | 4.60% | 39,705,780 |
| Oct 30, 2025 | 1,080.00 | 1,080.00 | 1,008.00 | 1,021.00 | 1,021.00 | -10.83% | 7,785,036 |
| Oct 29, 2025 | 1,276.00 | 1,276.00 | 1,145.00 | 1,145.00 | 1,145.00 | -8.40% | 6,497,554 |
| Oct 28, 2025 | 1,305.00 | 1,305.00 | 1,247.00 | 1,250.00 | 1,250.00 | -4.21% | 8,173,081 |
| Oct 27, 2025 | 1,195.00 | 1,406.00 | 1,140.00 | 1,305.00 | 1,305.00 | 13.97% | 93,063,780 |
| Oct 24, 2025 | 1,145.00 | 1,215.00 | 1,116.00 | 1,145.00 | 1,145.00 | 1.15% | 37,263,540 |
| Oct 23, 2025 | 918.00 | 1,185.00 | 912.00 | 1,132.00 | 1,132.00 | 24.12% | 112,617,900 |
| Oct 22, 2025 | 902.00 | 936.00 | 895.00 | 912.00 | 912.00 | 1.79% | 7,170,171 |
| Oct 21, 2025 | 929.00 | 937.00 | 892.00 | 896.00 | 896.00 | -2.50% | 7,033,218 |
| Oct 20, 2025 | 895.00 | 970.00 | 875.00 | 919.00 | 919.00 | 6.74% | 15,925,710 |
| Oct 17, 2025 | 875.00 | 876.00 | 853.00 | 861.00 | 861.00 | -1.71% | 1,343,096 |
| Oct 16, 2025 | 870.00 | 899.00 | 857.00 | 876.00 | 876.00 | 1.27% | 2,071,770 |
| Oct 15, 2025 | 847.00 | 871.00 | 845.00 | 865.00 | 865.00 | 3.22% | 1,537,472 |
| Oct 14, 2025 | 878.00 | 884.00 | 831.00 | 838.00 | 838.00 | -4.01% | 3,479,571 |
| Oct 13, 2025 | 881.00 | 907.00 | 860.00 | 873.00 | 873.00 | -3.00% | 3,617,563 |
| Oct 10, 2025 | 870.00 | 922.00 | 862.00 | 900.00 | 900.00 | 6.51% | 8,353,317 |
| Oct 2, 2025 | 832.00 | 853.00 | 821.00 | 845.00 | 845.00 | 1.20% | 1,316,039 |
| Oct 1, 2025 | 852.00 | 868.00 | 819.00 | 835.00 | 835.00 | 1.95% | 1,953,180 |
| Sep 30, 2025 | 828.00 | 838.00 | 809.00 | 819.00 | 819.00 | -2.27% | 1,075,293 |
| Sep 29, 2025 | 827.00 | 855.00 | 817.00 | 838.00 | 838.00 | 1.33% | 1,288,532 |
| Sep 26, 2025 | 850.00 | 869.00 | 819.00 | 827.00 | 827.00 | -2.71% | 1,525,537 |
| Sep 25, 2025 | 881.00 | 889.00 | 850.00 | 850.00 | 850.00 | -2.86% | 1,312,815 |
| Sep 24, 2025 | 871.00 | 895.00 | 859.00 | 875.00 | 875.00 | -1.91% | 2,303,888 |
| Sep 23, 2025 | 854.00 | 939.00 | 832.00 | 892.00 | 892.00 | 8.25% | 10,535,670 |
| Sep 22, 2025 | 786.00 | 836.00 | 786.00 | 824.00 | 824.00 | 5.64% | 2,533,703 |