Jaeyoung Solutec Co., Ltd. (KOSDAQ:049630)
South Korea
· Delayed Price · Currency is KRW 14,650
+1,125 (8.32%)
At close: Apr 8, 2026
Jaeyoung Solutec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 14,000.00 | 14,875.00 | 13,900.00 | 14,650.00 | 14,650.00 | 8.32% | 768,562 |
| Apr 7, 2026 | 14,000.00 | 14,150.00 | 13,450.00 | 13,525.00 | 13,525.00 | -1.81% | 407,813 |
| Apr 6, 2026 | 13,825.00 | 14,200.00 | 13,425.00 | 13,775.00 | 13,775.00 | -0.72% | 371,140 |
| Apr 3, 2026 | 13,900.00 | 14,150.00 | 13,625.00 | 13,875.00 | 13,875.00 | 1.46% | 303,599 |
| Apr 2, 2026 | 15,150.00 | 15,250.00 | 13,500.00 | 13,675.00 | 13,675.00 | -7.76% | 548,528 |
| Apr 1, 2026 | 14,000.00 | 14,850.00 | 14,000.00 | 14,825.00 | 14,825.00 | 8.21% | 431,961 |
| Mar 31, 2026 | 14,100.00 | 14,250.00 | 13,600.00 | 13,700.00 | 13,700.00 | -4.20% | 391,688 |
| Mar 30, 2026 | 14,100.00 | 14,425.00 | 13,600.00 | 14,300.00 | 14,300.00 | 0.35% | 446,927 |
| Mar 27, 2026 | 13,900.00 | 14,575.00 | 13,500.00 | 14,250.00 | 14,250.00 | -0.70% | 411,941 |
| Mar 26, 2026 | 14,750.00 | 14,750.00 | 14,150.00 | 14,350.00 | 14,350.00 | -2.71% | 358,732 |
| Mar 25, 2026 | 15,275.00 | 15,400.00 | 14,675.00 | 14,750.00 | 14,750.00 | -2.80% | 455,679 |
| Mar 24, 2026 | 14,925.00 | 15,350.00 | 14,725.00 | 15,175.00 | 15,175.00 | 6.30% | 521,932 |
| Mar 23, 2026 | 15,350.00 | 15,350.00 | 14,200.00 | 14,275.00 | 14,275.00 | -7.31% | 628,129 |
| Mar 20, 2026 | 15,375.00 | 15,700.00 | 15,075.00 | 15,400.00 | 15,400.00 | 0.49% | 474,821 |
| Mar 19, 2026 | 15,225.00 | 15,450.00 | 15,000.00 | 15,325.00 | 15,325.00 | -1.45% | 474,332 |
| Mar 18, 2026 | 15,850.00 | 16,500.00 | 15,500.00 | 15,550.00 | 15,550.00 | 0.32% | 737,468 |
| Mar 17, 2026 | 15,275.00 | 16,175.00 | 15,225.00 | 15,500.00 | 15,500.00 | 2.65% | 751,548 |
| Mar 16, 2026 | 15,225.00 | 15,675.00 | 14,925.00 | 15,100.00 | 15,100.00 | -0.82% | 585,586 |
| Mar 13, 2026 | 14,550.00 | 15,350.00 | 14,500.00 | 15,225.00 | 15,225.00 | -1.14% | 647,150 |
| Mar 12, 2026 | 16,100.00 | 16,100.00 | 15,175.00 | 15,400.00 | 15,400.00 | -4.50% | 730,642 |
| Mar 11, 2026 | 16,375.00 | 16,925.00 | 15,850.00 | 16,125.00 | 16,125.00 | 0.16% | 977,272 |
| Mar 10, 2026 | 15,650.00 | 16,100.00 | 15,050.00 | 16,100.00 | 16,100.00 | 8.05% | 887,268 |
| Mar 9, 2026 | 14,425.00 | 15,125.00 | 14,250.00 | 14,900.00 | 14,900.00 | -3.72% | 764,339 |
| Mar 6, 2026 | 15,850.00 | 16,650.00 | 14,550.00 | 15,475.00 | 15,475.00 | -4.48% | 1,086,412 |
| Mar 5, 2026 | 16,200.00 | 17,000.00 | 15,700.00 | 16,200.00 | 16,200.00 | 9.64% | 1,631,482 |
| Mar 4, 2026 | 16,000.00 | 16,850.00 | 14,050.00 | 14,775.00 | 14,775.00 | -14.47% | 2,398,034 |
| Mar 3, 2026 | 18,950.00 | 19,500.00 | 17,125.00 | 17,275.00 | 17,275.00 | -14.90% | 2,474,590 |
| Feb 27, 2026 | 21,750.00 | 21,925.00 | 20,250.00 | 20,300.00 | 20,300.00 | -6.99% | 2,392,278 |
| Feb 26, 2026 | 23,500.00 | 25,900.00 | 21,725.00 | 21,825.00 | 21,825.00 | 0.46% | 8,209,656 |
| Feb 25, 2026 | 20,875.00 | 22,350.00 | 20,400.00 | 21,725.00 | 21,725.00 | 6.50% | 2,166,780 |
| Feb 24, 2026 | 20,800.00 | 20,850.00 | 20,150.00 | 20,400.00 | 20,400.00 | -1.81% | 871,664 |
| Feb 23, 2026 | 21,400.00 | 21,650.00 | 20,625.00 | 20,775.00 | 20,775.00 | -0.95% | 1,004,632 |
| Feb 20, 2026 | 22,425.00 | 22,450.00 | 20,800.00 | 20,975.00 | 20,975.00 | -6.15% | 1,513,534 |
| Feb 19, 2026 | 20,350.00 | 23,100.00 | 20,225.00 | 22,350.00 | 22,350.00 | 11.75% | 3,883,368 |
| Feb 13, 2026 | 20,850.00 | 20,850.00 | 19,350.00 | 20,000.00 | 20,000.00 | -4.08% | 1,287,618 |
| Feb 12, 2026 | 21,500.00 | 21,725.00 | 20,750.00 | 20,850.00 | 20,850.00 | -3.02% | 923,032 |
| Feb 11, 2026 | 22,075.00 | 22,775.00 | 20,800.00 | 21,500.00 | 21,500.00 | -0.46% | 1,282,129 |
| Feb 10, 2026 | 21,525.00 | 22,200.00 | 20,475.00 | 21,600.00 | 21,600.00 | 1.41% | 1,873,767 |
| Feb 9, 2026 | 22,750.00 | 23,100.00 | 21,000.00 | 21,300.00 | 21,300.00 | -1.73% | 1,590,395 |
| Feb 6, 2026 | 22,050.00 | 23,375.00 | 20,775.00 | 21,675.00 | 21,675.00 | -2.58% | 2,621,250 |
| Feb 5, 2026 | 23,425.00 | 24,500.00 | 22,250.00 | 22,250.00 | 22,250.00 | -5.52% | 1,561,709 |
| Feb 4, 2026 | 24,650.00 | 24,800.00 | 23,275.00 | 23,550.00 | 23,550.00 | -4.27% | 1,399,230 |
| Feb 3, 2026 | 24,400.00 | 25,200.00 | 23,500.00 | 24,600.00 | 24,600.00 | 4.13% | 1,800,680 |
| Feb 2, 2026 | 23,400.00 | 25,350.00 | 22,900.00 | 23,625.00 | 23,625.00 | 0.64% | 3,673,688 |
| Jan 30, 2026 | 24,925.00 | 26,400.00 | 22,775.00 | 23,475.00 | 23,475.00 | -4.77% | 3,930,102 |
| Jan 29, 2026 | 25,850.00 | 26,100.00 | 24,250.00 | 24,650.00 | 24,650.00 | -2.76% | 3,221,138 |
| Jan 28, 2026 | 26,150.00 | 27,750.00 | 25,250.00 | 25,350.00 | 25,350.00 | -3.80% | 2,778,128 |
| Jan 27, 2026 | 29,400.00 | 29,450.00 | 25,400.00 | 26,350.00 | 26,350.00 | -6.89% | 3,620,288 |
| Jan 26, 2026 | 28,500.00 | 31,500.00 | 28,100.00 | 28,300.00 | 28,300.00 | -3.08% | 2,435,674 |
| Jan 23, 2026 | 35,950.00 | 36,050.00 | 28,900.00 | 29,200.00 | 29,200.00 | -17.75% | 3,271,612 |
| Jan 22, 2026 | 37,300.00 | 37,700.00 | 34,100.00 | 35,500.00 | 35,500.00 | -1.39% | 1,331,769 |
| Jan 21, 2026 | 33,550.00 | 37,000.00 | 32,700.00 | 36,000.00 | 36,000.00 | 1.98% | 2,011,282 |
| Jan 20, 2026 | 36,800.00 | 40,500.00 | 31,500.00 | 35,300.00 | 35,300.00 | 1.73% | 3,172,124 |
| Jan 19, 2026 | 29,850.00 | 34,900.00 | 29,800.00 | 34,700.00 | 34,700.00 | 18.23% | 3,036,856 |
| Jan 16, 2026 | 27,150.00 | 30,950.00 | 25,800.00 | 29,350.00 | 29,350.00 | 9.31% | 3,272,878 |
| Jan 15, 2026 | 24,000.00 | 27,150.00 | 23,525.00 | 26,850.00 | 26,850.00 | 12.11% | 3,132,910 |
| Jan 14, 2026 | 23,600.00 | 24,200.00 | 22,775.00 | 23,950.00 | 23,950.00 | 3.90% | 1,060,566 |
| Jan 13, 2026 | 22,475.00 | 23,950.00 | 21,550.00 | 23,050.00 | 23,050.00 | 0.88% | 1,588,676 |
| Jan 12, 2026 | 24,200.00 | 24,375.00 | 22,000.00 | 22,850.00 | 22,850.00 | -5.58% | 1,680,799 |
| Jan 9, 2026 | 24,725.00 | 24,875.00 | 23,700.00 | 24,200.00 | 24,200.00 | -2.12% | 974,499 |
| Jan 8, 2026 | 24,725.00 | 25,250.00 | 24,275.00 | 24,725.00 | 24,725.00 | - | 981,741 |
| Jan 7, 2026 | 24,625.00 | 24,900.00 | 23,775.00 | 24,725.00 | 24,725.00 | 0.61% | 1,145,249 |
| Jan 6, 2026 | 24,425.00 | 25,250.00 | 23,450.00 | 24,575.00 | 24,575.00 | 1.24% | 1,405,643 |
| Jan 5, 2026 | 23,650.00 | 25,500.00 | 22,800.00 | 24,275.00 | 24,275.00 | -2.31% | 2,756,670 |
| Jan 2, 2026 | 22,775.00 | 25,500.00 | 22,775.00 | 24,850.00 | 24,850.00 | 10.20% | 4,903,438 |
| Dec 30, 2025 | 23,350.00 | 23,375.00 | 21,025.00 | 22,550.00 | 22,550.00 | -3.43% | 3,077,798 |
| Dec 29, 2025 | 21,650.00 | 23,775.00 | 21,400.00 | 23,350.00 | 23,350.00 | 12.26% | 8,271,482 |
| Dec 26, 2025 | 17,275.00 | 21,625.00 | 17,100.00 | 20,800.00 | 20,800.00 | 21.99% | 11,360,582 |
| Dec 24, 2025 | 15,475.00 | 17,850.00 | 15,250.00 | 17,050.00 | 17,050.00 | 10.53% | 5,225,552 |
| Dec 23, 2025 | 15,800.00 | 15,825.00 | 15,000.00 | 15,425.00 | 15,425.00 | -0.48% | 1,713,321 |
| Dec 22, 2025 | 14,275.00 | 15,875.00 | 14,150.00 | 15,500.00 | 15,500.00 | 11.71% | 3,622,432 |
| Dec 19, 2025 | 14,100.00 | 14,475.00 | 13,200.00 | 13,875.00 | 13,875.00 | - | 2,229,124 |
| Dec 18, 2025 | 13,600.00 | 14,700.00 | 13,550.00 | 13,875.00 | 13,875.00 | -3.31% | 1,921,416 |
| Dec 17, 2025 | 15,375.00 | 15,700.00 | 14,350.00 | 14,350.00 | 14,350.00 | -6.51% | 2,203,216 |
| Dec 16, 2025 | 15,575.00 | 16,000.00 | 14,250.00 | 15,350.00 | 15,350.00 | 0.82% | 4,007,118 |
| Dec 15, 2025 | 13,200.00 | 15,475.00 | 12,875.00 | 15,225.00 | 15,225.00 | 11.54% | 6,235,328 |
| Dec 12, 2025 | 16,975.00 | 17,025.00 | 13,100.00 | 13,650.00 | 13,650.00 | -16.39% | 7,778,692 |
| Dec 11, 2025 | 14,625.00 | 16,625.00 | 14,625.00 | 16,325.00 | 16,325.00 | 13.17% | 5,483,390 |
| Dec 10, 2025 | 12,525.00 | 14,900.00 | 12,400.00 | 14,425.00 | 14,425.00 | 16.33% | 6,678,410 |
| Dec 9, 2025 | 12,400.00 | 12,525.00 | 12,025.00 | 12,400.00 | 12,400.00 | - | 1,003,922 |
| Dec 8, 2025 | 12,200.00 | 12,725.00 | 11,625.00 | 12,400.00 | 12,400.00 | 1.64% | 1,812,855 |
| Dec 5, 2025 | 12,275.00 | 12,600.00 | 11,525.00 | 12,200.00 | 12,200.00 | 2.74% | 2,187,576 |
| Dec 4, 2025 | 11,025.00 | 12,725.00 | 10,800.00 | 11,875.00 | 11,875.00 | 6.98% | 3,013,418 |
| Dec 3, 2025 | 10,750.00 | 11,250.00 | 10,400.00 | 11,100.00 | 11,100.00 | 3.26% | 1,721,061 |
| Dec 2, 2025 | 10,400.00 | 10,750.00 | 9,785.00 | 10,750.00 | 10,750.00 | 5.39% | 1,737,012 |
| Dec 1, 2025 | 9,390.00 | 10,950.00 | 9,385.00 | 10,200.00 | 10,200.00 | 10.75% | 3,218,256 |
| Nov 28, 2025 | 8,865.00 | 9,210.00 | 8,640.00 | 9,210.00 | 9,210.00 | 5.26% | 1,876,414 |
| Nov 27, 2025 | 8,770.00 | 9,190.00 | 8,435.00 | 8,750.00 | 8,750.00 | 0.69% | 2,055,974 |
| Nov 26, 2025 | 8,395.00 | 8,700.00 | 8,050.00 | 8,690.00 | 8,690.00 | 4.89% | 2,646,046 |
| Nov 25, 2025 | 8,620.00 | 9,000.00 | 8,250.00 | 8,285.00 | 8,285.00 | -4.77% | 2,170,542 |
| Nov 24, 2025 | 9,550.00 | 10,000.00 | 8,650.00 | 8,700.00 | 8,700.00 | -13.86% | 3,446,114 |
| Nov 21, 2025 | 10,600.00 | 10,900.00 | 10,025.00 | 10,100.00 | 10,100.00 | -8.60% | 2,277,762 |
| Nov 20, 2025 | 10,725.00 | 11,175.00 | 10,325.00 | 11,050.00 | 11,050.00 | 7.28% | 5,291,760 |
| Nov 19, 2025 | 11,100.00 | 11,425.00 | 10,225.00 | 10,300.00 | 10,300.00 | -2.60% | 6,168,570 |
| Nov 18, 2025 | 9,400.00 | 11,225.00 | 9,305.00 | 10,575.00 | 10,575.00 | 11.90% | 15,289,054 |
| Nov 17, 2025 | 9,180.00 | 9,555.00 | 9,085.00 | 9,450.00 | 9,450.00 | 4.48% | 4,406,230 |
| Nov 14, 2025 | 8,645.00 | 9,585.00 | 8,610.00 | 9,045.00 | 9,045.00 | 3.08% | 8,921,242 |
| Nov 13, 2025 | 9,175.00 | 9,645.00 | 8,750.00 | 8,775.00 | 8,775.00 | -4.36% | 6,259,956 |
| Nov 12, 2025 | 7,620.00 | 9,610.00 | 7,580.00 | 9,175.00 | 9,175.00 | 23.15% | 29,420,240 |
| Nov 11, 2025 | 7,050.00 | 8,140.00 | 6,880.00 | 7,450.00 | 7,450.00 | 8.84% | 14,890,086 |