Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea
· Delayed Price · Currency is KRW 2,980.00
-115.00 (-3.72%)
At close: Mar 9, 2026
Jaeyoung Solutec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,885.00 | 3,025.00 | 2,850.00 | 2,980.00 | 2,980.00 | -3.72% | 3,793,046 |
| Mar 6, 2026 | 3,170.00 | 3,330.00 | 2,910.00 | 3,095.00 | 3,095.00 | -4.48% | 5,382,784 |
| Mar 5, 2026 | 3,240.00 | 3,400.00 | 3,140.00 | 3,240.00 | 3,240.00 | 9.64% | 8,157,411 |
| Mar 4, 2026 | 3,200.00 | 3,370.00 | 2,810.00 | 2,955.00 | 2,955.00 | -14.47% | 11,811,470 |
| Mar 3, 2026 | 3,790.00 | 3,900.00 | 3,425.00 | 3,455.00 | 3,455.00 | -14.90% | 12,256,110 |
| Feb 27, 2026 | 4,350.00 | 4,385.00 | 4,050.00 | 4,060.00 | 4,060.00 | -6.99% | 11,801,744 |
| Feb 26, 2026 | 4,700.00 | 5,180.00 | 4,345.00 | 4,365.00 | 4,365.00 | 0.46% | 40,819,400 |
| Feb 25, 2026 | 4,175.00 | 4,470.00 | 4,080.00 | 4,345.00 | 4,345.00 | 6.50% | 10,120,996 |
| Feb 24, 2026 | 4,160.00 | 4,170.00 | 4,030.00 | 4,080.00 | 4,080.00 | -1.81% | 4,358,324 |
| Feb 23, 2026 | 4,280.00 | 4,330.00 | 4,125.00 | 4,155.00 | 4,155.00 | -0.95% | 5,023,160 |
| Feb 20, 2026 | 4,485.00 | 4,490.00 | 4,160.00 | 4,195.00 | 4,195.00 | -6.15% | 7,473,185 |
| Feb 19, 2026 | 4,070.00 | 4,620.00 | 4,045.00 | 4,470.00 | 4,470.00 | 11.75% | 19,305,790 |
| Feb 13, 2026 | 4,170.00 | 4,170.00 | 3,870.00 | 4,000.00 | 4,000.00 | -4.08% | 6,438,090 |
| Feb 12, 2026 | 4,300.00 | 4,345.00 | 4,150.00 | 4,170.00 | 4,170.00 | -3.02% | 4,560,249 |
| Feb 11, 2026 | 4,415.00 | 4,555.00 | 4,160.00 | 4,300.00 | 4,300.00 | -0.46% | 6,280,418 |
| Feb 10, 2026 | 4,305.00 | 4,440.00 | 4,095.00 | 4,320.00 | 4,320.00 | 1.41% | 9,335,928 |
| Feb 9, 2026 | 4,550.00 | 4,620.00 | 4,200.00 | 4,260.00 | 4,260.00 | -1.73% | 7,792,360 |
| Feb 6, 2026 | 4,410.00 | 4,675.00 | 4,155.00 | 4,335.00 | 4,335.00 | -2.58% | 12,866,762 |
| Feb 5, 2026 | 4,685.00 | 4,900.00 | 4,450.00 | 4,450.00 | 4,450.00 | -5.52% | 7,790,418 |
| Feb 4, 2026 | 4,930.00 | 4,960.00 | 4,655.00 | 4,710.00 | 4,710.00 | -4.27% | 6,996,151 |
| Feb 3, 2026 | 4,880.00 | 5,040.00 | 4,700.00 | 4,920.00 | 4,920.00 | 4.13% | 9,003,403 |
| Feb 2, 2026 | 4,680.00 | 5,070.00 | 4,580.00 | 4,725.00 | 4,725.00 | 0.64% | 18,289,851 |
| Jan 30, 2026 | 4,985.00 | 5,280.00 | 4,555.00 | 4,695.00 | 4,695.00 | -4.77% | 19,549,218 |
| Jan 29, 2026 | 5,170.00 | 5,220.00 | 4,850.00 | 4,930.00 | 4,930.00 | -2.76% | 15,990,791 |
| Jan 28, 2026 | 5,230.00 | 5,550.00 | 5,050.00 | 5,070.00 | 5,070.00 | -3.80% | 13,890,640 |
| Jan 27, 2026 | 5,880.00 | 5,890.00 | 5,080.00 | 5,270.00 | 5,270.00 | -6.89% | 18,101,440 |
| Jan 26, 2026 | 5,700.00 | 6,300.00 | 5,620.00 | 5,660.00 | 5,660.00 | -3.08% | 12,178,370 |
| Jan 23, 2026 | 7,190.00 | 7,210.00 | 5,780.00 | 5,840.00 | 5,840.00 | -17.75% | 16,358,060 |
| Jan 22, 2026 | 7,460.00 | 7,540.00 | 6,820.00 | 7,100.00 | 7,100.00 | -1.39% | 6,537,033 |
| Jan 21, 2026 | 6,710.00 | 7,400.00 | 6,540.00 | 7,200.00 | 7,200.00 | 1.98% | 10,030,277 |
| Jan 20, 2026 | 7,360.00 | 8,100.00 | 6,300.00 | 7,060.00 | 7,060.00 | 1.73% | 15,860,620 |
| Jan 19, 2026 | 5,970.00 | 6,980.00 | 5,960.00 | 6,940.00 | 6,940.00 | 18.23% | 15,184,280 |
| Jan 16, 2026 | 5,430.00 | 6,190.00 | 5,160.00 | 5,870.00 | 5,870.00 | 9.31% | 16,236,338 |
| Jan 15, 2026 | 4,800.00 | 5,430.00 | 4,705.00 | 5,370.00 | 5,370.00 | 12.11% | 15,539,496 |
| Jan 14, 2026 | 4,720.00 | 4,840.00 | 4,555.00 | 4,790.00 | 4,790.00 | 3.90% | 5,256,569 |
| Jan 13, 2026 | 4,495.00 | 4,790.00 | 4,310.00 | 4,610.00 | 4,610.00 | 0.88% | 7,889,477 |
| Jan 12, 2026 | 4,840.00 | 4,875.00 | 4,400.00 | 4,570.00 | 4,570.00 | -5.58% | 8,297,906 |
| Jan 9, 2026 | 4,945.00 | 4,975.00 | 4,740.00 | 4,840.00 | 4,840.00 | -2.12% | 4,818,359 |
| Jan 8, 2026 | 4,945.00 | 5,050.00 | 4,855.00 | 4,945.00 | 4,945.00 | - | 4,871,734 |
| Jan 7, 2026 | 4,925.00 | 4,980.00 | 4,755.00 | 4,945.00 | 4,945.00 | 0.61% | 5,685,299 |
| Jan 6, 2026 | 4,885.00 | 5,050.00 | 4,690.00 | 4,915.00 | 4,915.00 | 1.24% | 6,941,207 |
| Jan 5, 2026 | 4,730.00 | 5,100.00 | 4,560.00 | 4,855.00 | 4,855.00 | -2.31% | 13,783,350 |
| Jan 2, 2026 | 4,555.00 | 5,100.00 | 4,555.00 | 4,970.00 | 4,970.00 | 10.20% | 24,517,190 |
| Dec 30, 2025 | 4,670.00 | 4,675.00 | 4,205.00 | 4,510.00 | 4,510.00 | -3.43% | 15,244,699 |
| Dec 29, 2025 | 4,330.00 | 4,755.00 | 4,280.00 | 4,670.00 | 4,670.00 | 12.26% | 41,357,410 |
| Dec 26, 2025 | 3,455.00 | 4,325.00 | 3,420.00 | 4,160.00 | 4,160.00 | 21.99% | 56,433,680 |
| Dec 24, 2025 | 3,095.00 | 3,570.00 | 3,050.00 | 3,410.00 | 3,410.00 | 10.53% | 26,127,760 |
| Dec 23, 2025 | 3,160.00 | 3,165.00 | 3,000.00 | 3,085.00 | 3,085.00 | -0.48% | 8,500,496 |
| Dec 22, 2025 | 2,855.00 | 3,175.00 | 2,830.00 | 3,100.00 | 3,100.00 | 11.71% | 17,973,202 |
| Dec 19, 2025 | 2,820.00 | 2,895.00 | 2,640.00 | 2,775.00 | 2,775.00 | - | 11,145,620 |
| Dec 18, 2025 | 2,720.00 | 2,940.00 | 2,710.00 | 2,775.00 | 2,775.00 | -3.31% | 9,529,818 |
| Dec 17, 2025 | 3,075.00 | 3,140.00 | 2,870.00 | 2,870.00 | 2,870.00 | -6.51% | 10,798,402 |
| Dec 16, 2025 | 3,115.00 | 3,200.00 | 2,850.00 | 3,070.00 | 3,070.00 | 0.82% | 19,904,686 |
| Dec 15, 2025 | 2,640.00 | 3,095.00 | 2,575.00 | 3,045.00 | 3,045.00 | 11.54% | 31,176,640 |
| Dec 12, 2025 | 3,395.00 | 3,405.00 | 2,620.00 | 2,730.00 | 2,730.00 | -16.39% | 38,668,939 |
| Dec 11, 2025 | 2,925.00 | 3,325.00 | 2,925.00 | 3,265.00 | 3,265.00 | 13.17% | 27,096,747 |
| Dec 10, 2025 | 2,505.00 | 2,980.00 | 2,480.00 | 2,885.00 | 2,885.00 | 16.33% | 33,392,050 |
| Dec 9, 2025 | 2,480.00 | 2,505.00 | 2,405.00 | 2,480.00 | 2,480.00 | - | 5,019,610 |
| Dec 8, 2025 | 2,440.00 | 2,545.00 | 2,325.00 | 2,480.00 | 2,480.00 | 1.64% | 8,999,711 |
| 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 |