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 |
| Sep 19, 2025 | 778.00 | 786.00 | 774.00 | 780.00 | 780.00 | -0.38% | 400,418 |
| Sep 18, 2025 | 778.00 | 788.00 | 767.00 | 783.00 | 783.00 | 1.42% | 420,823 |
| Sep 17, 2025 | 780.00 | 800.00 | 768.00 | 772.00 | 772.00 | -1.40% | 498,393 |
| Sep 16, 2025 | 752.00 | 803.00 | 747.00 | 783.00 | 783.00 | 3.98% | 1,235,564 |
| Sep 15, 2025 | 751.00 | 757.00 | 743.00 | 753.00 | 753.00 | -0.13% | 482,064 |
| Sep 12, 2025 | 751.00 | 757.00 | 742.00 | 754.00 | 754.00 | 0.13% | 498,192 |
| Sep 11, 2025 | 762.00 | 762.00 | 744.00 | 753.00 | 753.00 | - | 357,913 |
| Sep 10, 2025 | 731.00 | 759.00 | 731.00 | 753.00 | 753.00 | 3.01% | 904,732 |
| Sep 9, 2025 | 717.00 | 736.00 | 717.00 | 731.00 | 731.00 | 1.95% | 552,955 |
| Sep 8, 2025 | 737.00 | 737.00 | 712.00 | 717.00 | 717.00 | -2.18% | 954,587 |
| Sep 5, 2025 | 753.00 | 759.00 | 721.00 | 733.00 | 733.00 | -2.27% | 1,575,772 |
| Sep 4, 2025 | 763.00 | 775.00 | 740.00 | 750.00 | 750.00 | -1.57% | 1,788,903 |
| Sep 3, 2025 | 770.00 | 780.00 | 760.00 | 762.00 | 762.00 | -1.04% | 1,091,938 |
| Sep 2, 2025 | 825.00 | 825.00 | 759.00 | 770.00 | 770.00 | -5.87% | 2,939,527 |
| Sep 1, 2025 | 865.00 | 873.00 | 817.00 | 818.00 | 818.00 | -5.43% | 1,586,843 |
| Aug 29, 2025 | 888.00 | 891.00 | 853.00 | 865.00 | 865.00 | -3.46% | 1,739,589 |
| Aug 28, 2025 | 902.00 | 914.00 | 875.00 | 896.00 | 896.00 | -0.44% | 5,025,962 |
| Aug 27, 2025 | 846.00 | 930.00 | 842.00 | 900.00 | 900.00 | 6.51% | 7,181,946 |
| Aug 26, 2025 | 844.00 | 958.00 | 802.00 | 845.00 | 845.00 | 3.55% | 13,160,910 |
| Aug 25, 2025 | 824.00 | 828.00 | 805.00 | 816.00 | 816.00 | -1.09% | 643,557 |
| Aug 22, 2025 | 810.00 | 855.00 | 810.00 | 825.00 | 825.00 | 0.49% | 1,217,171 |
| Aug 21, 2025 | 837.00 | 845.00 | 816.00 | 821.00 | 821.00 | -2.03% | 700,077 |
| Aug 20, 2025 | 853.00 | 861.00 | 831.00 | 838.00 | 838.00 | -3.79% | 1,736,085 |
| Aug 19, 2025 | 905.00 | 906.00 | 865.00 | 871.00 | 871.00 | -4.29% | 2,234,968 |
| Aug 18, 2025 | 975.00 | 976.00 | 904.00 | 910.00 | 910.00 | -0.76% | 3,884,942 |
| Aug 14, 2025 | 935.00 | 963.00 | 889.00 | 917.00 | 917.00 | 3.03% | 16,492,640 |
| Aug 13, 2025 | 900.00 | 920.00 | 885.00 | 890.00 | 890.00 | -0.22% | 2,535,495 |
| Aug 12, 2025 | 878.00 | 907.00 | 859.00 | 892.00 | 892.00 | 1.83% | 5,193,804 |
| Aug 11, 2025 | 900.00 | 905.00 | 864.00 | 876.00 | 876.00 | -1.57% | 1,328,621 |
| Aug 8, 2025 | 860.00 | 916.00 | 856.00 | 890.00 | 890.00 | 4.22% | 7,475,527 |
| Aug 7, 2025 | 841.00 | 859.00 | 839.00 | 854.00 | 854.00 | 0.83% | 515,987 |
| Aug 6, 2025 | 872.00 | 872.00 | 833.00 | 847.00 | 847.00 | -3.09% | 896,448 |
| Aug 5, 2025 | 847.00 | 894.00 | 840.00 | 874.00 | 874.00 | 2.82% | 1,948,094 |
| Aug 4, 2025 | 850.00 | 860.00 | 833.00 | 850.00 | 850.00 | -1.51% | 1,449,243 |
| Aug 1, 2025 | 824.00 | 900.00 | 816.00 | 863.00 | 863.00 | 4.86% | 5,466,467 |
| Jul 31, 2025 | 784.00 | 868.00 | 780.00 | 823.00 | 823.00 | 5.24% | 4,707,914 |
| Jul 30, 2025 | 772.00 | 789.00 | 772.00 | 782.00 | 782.00 | 0.51% | 179,768 |
| Jul 29, 2025 | 778.00 | 786.00 | 773.00 | 778.00 | 778.00 | - | 166,614 |
| Jul 28, 2025 | 781.00 | 783.00 | 772.00 | 778.00 | 778.00 | -0.26% | 160,696 |
| Jul 25, 2025 | 782.00 | 791.00 | 777.00 | 780.00 | 780.00 | -0.26% | 135,764 |
| Jul 24, 2025 | 784.00 | 789.00 | 776.00 | 782.00 | 782.00 | -0.26% | 218,903 |
| Jul 23, 2025 | 785.00 | 825.00 | 768.00 | 784.00 | 784.00 | 0.51% | 503,586 |
| Jul 22, 2025 | 788.00 | 795.00 | 776.00 | 780.00 | 780.00 | -0.38% | 424,471 |
| Jul 21, 2025 | 777.00 | 783.00 | 766.00 | 783.00 | 783.00 | 1.16% | 195,166 |
| Jul 18, 2025 | 792.00 | 792.00 | 773.00 | 774.00 | 774.00 | -1.02% | 296,893 |
| Jul 17, 2025 | 784.00 | 789.00 | 775.00 | 782.00 | 782.00 | -0.13% | 250,984 |
| Jul 16, 2025 | 784.00 | 799.00 | 781.00 | 783.00 | 783.00 | -1.14% | 311,703 |
| Jul 15, 2025 | 809.00 | 809.00 | 784.00 | 792.00 | 792.00 | -1.00% | 586,510 |
| Jul 14, 2025 | 822.00 | 826.00 | 799.00 | 800.00 | 800.00 | -2.32% | 648,530 |
| Jul 11, 2025 | 816.00 | 831.00 | 816.00 | 819.00 | 819.00 | 0.37% | 224,294 |