Skip to main content
JASTECH, Ltd. (KOSDAQ:090470)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,460.00
-420.00 (-5.33%)
At close: Mar 9, 2026

JASTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,720.007,750.007,120.007,460.007,460.00-5.33%199,602
Mar 6, 20267,480.007,900.007,270.007,880.007,880.008.39%208,076
Mar 5, 20267,020.007,500.006,860.007,270.007,270.009.82%107,876
Mar 4, 20267,000.007,300.006,500.006,620.006,620.00-11.73%321,305
Mar 3, 20267,300.008,200.007,130.007,500.007,500.00-0.53%260,305
Feb 27, 20268,220.008,410.007,470.007,540.007,540.00-8.05%269,604
Feb 26, 20267,840.008,340.007,770.008,200.008,200.004.73%353,140
Feb 25, 20267,400.007,890.007,280.007,830.007,830.008.30%276,880
Feb 24, 20266,530.007,270.006,480.007,230.007,230.0010.72%335,901
Feb 23, 20266,820.006,960.006,410.006,530.006,530.00-0.76%125,591
Feb 20, 20266,730.006,860.006,400.006,580.006,580.00-2.37%221,469
Feb 19, 20266,050.006,870.006,050.006,740.006,740.0011.96%540,163
Feb 13, 20265,910.006,090.005,760.006,020.006,020.00-0.99%123,813
Feb 12, 20265,650.006,270.005,580.006,080.006,080.007.99%430,776
Feb 11, 20265,490.005,650.005,310.005,630.005,630.002.55%153,673
Feb 10, 20265,700.005,700.005,340.005,490.005,490.00-5.83%295,309
Feb 9, 20265,400.006,400.005,240.005,830.005,830.009.79%1,415,584
Feb 6, 20265,170.005,350.005,020.005,310.005,310.000.76%82,734
Feb 5, 20265,540.005,540.005,230.005,270.005,270.00-4.87%103,399
Feb 4, 20265,080.005,590.005,010.005,540.005,540.007.78%239,451
Feb 3, 20265,230.005,290.005,050.005,140.005,140.002.80%115,268
Feb 2, 20265,370.005,820.004,965.005,000.005,000.00-0.99%434,450
Jan 30, 20265,230.005,470.004,820.005,050.005,050.00-3.44%147,043
Jan 29, 20265,480.005,480.004,935.005,230.005,230.00-0.57%175,558
Jan 28, 20265,150.005,410.005,020.005,260.005,260.002.14%143,289
Jan 27, 20264,870.005,210.004,870.005,150.005,150.004.89%138,317
Jan 26, 20264,780.004,990.004,500.004,910.004,910.002.72%78,000
Jan 23, 20264,940.004,940.004,550.004,780.004,780.00-0.21%68,487
Jan 22, 20264,790.004,865.004,670.004,790.004,790.00-26,516
Jan 21, 20264,720.004,820.004,510.004,790.004,790.00-86,442
Jan 20, 20264,680.004,970.004,680.004,790.004,790.002.35%107,645
Jan 19, 20264,630.004,875.004,510.004,680.004,680.001.08%73,912
Jan 16, 20264,655.004,690.004,580.004,630.004,630.00-1.07%22,710
Jan 15, 20264,800.004,800.004,610.004,680.004,680.00-1.47%30,075
Jan 14, 20264,780.004,855.004,680.004,750.004,750.000.53%24,819
Jan 13, 20264,890.004,890.004,610.004,725.004,725.00-2.17%37,505
Jan 12, 20264,840.004,895.004,750.004,830.004,830.00-36,407
Jan 9, 20265,020.005,020.004,800.004,830.004,830.00-2.52%51,981
Jan 8, 20264,980.005,190.004,910.004,955.004,955.00-0.50%80,204
Jan 7, 20265,050.005,060.004,830.004,980.004,980.00-0.40%46,118
Jan 6, 20265,050.005,050.004,880.005,000.005,000.00-0.99%31,361
Jan 5, 20265,210.005,210.004,850.005,050.005,050.00-0.98%66,240
Jan 2, 20265,000.005,800.004,955.005,100.005,100.002.62%182,178
Dec 30, 20254,565.005,030.004,505.004,970.004,970.008.04%168,680
Dec 29, 20254,740.004,740.004,450.004,600.004,600.00-0.97%51,787
Dec 26, 20254,700.004,845.004,615.004,645.004,595.000.98%50,005
Dec 24, 20254,770.004,770.004,590.004,600.004,550.48-2.65%80,813
Dec 23, 20254,805.004,805.004,630.004,725.004,674.14-2.88%103,958
Dec 22, 20254,855.004,885.004,655.004,865.004,812.630.31%182,466
Dec 19, 20255,070.005,200.004,810.004,850.004,797.79-5.27%232,683
Dec 18, 20255,490.005,540.004,995.005,120.005,064.89-7.08%221,149
Dec 17, 20255,870.006,060.005,330.005,510.005,450.69-5.97%231,145
Dec 16, 20256,750.006,970.005,640.005,860.005,796.92-12.93%499,897
Dec 15, 20256,300.006,740.006,210.006,730.006,657.565.49%164,476
Dec 12, 20256,400.006,640.006,250.006,380.006,311.32-0.31%106,930
Dec 11, 20256,650.006,920.006,200.006,400.006,331.11-3.76%312,647
Dec 10, 20256,300.006,820.006,200.006,650.006,578.427.26%540,250
Dec 9, 20255,840.006,270.005,750.006,200.006,133.266.16%365,648
Dec 8, 20255,100.006,050.005,050.005,840.005,777.1415.64%747,929
Dec 5, 20254,975.005,110.004,940.005,050.004,995.641.51%51,827
Dec 4, 20255,190.005,220.004,955.004,975.004,921.45-3.77%90,295
Dec 3, 20255,230.005,240.005,120.005,170.005,114.35-1.52%45,450
Dec 2, 20255,360.005,410.005,070.005,250.005,193.49-2.23%150,150
Dec 1, 20254,905.005,460.004,905.005,370.005,312.209.48%413,211
Nov 28, 20254,990.005,100.004,720.004,905.004,852.20-0.81%147,641
Nov 27, 20254,410.005,050.004,400.004,945.004,891.7712.51%337,257
Nov 26, 20254,620.004,620.004,235.004,395.004,347.69-4.87%161,176
Nov 25, 20254,440.004,775.004,405.004,620.004,570.274.52%111,385
Nov 24, 20254,605.004,735.004,000.004,420.004,372.42-6.36%271,051
Nov 21, 20254,770.005,040.004,715.004,720.004,669.19-1.05%415,594
Nov 20, 20254,600.005,740.004,435.004,770.004,718.657.55%2,117,276
Nov 19, 20253,920.004,650.003,910.004,435.004,387.2613.43%1,124,270
Nov 18, 20253,480.004,120.003,450.003,910.003,867.9113.66%1,001,943
Nov 17, 20253,400.003,475.003,370.003,440.003,402.971.18%36,520
Nov 14, 20253,475.003,610.003,400.003,400.003,363.40-2.16%76,818
Nov 13, 20253,170.003,580.003,095.003,475.003,437.5911.92%363,944
Nov 12, 20253,050.003,130.003,005.003,105.003,071.581.80%33,846
Nov 11, 20253,090.003,160.003,020.003,050.003,017.17-0.97%19,923
Nov 10, 20253,080.003,110.003,040.003,080.003,046.85-39,155
Nov 7, 20253,140.003,150.002,985.003,080.003,046.85-1.91%45,814
Nov 6, 20253,050.003,165.003,050.003,140.003,106.203.29%14,260
Nov 5, 20253,135.003,135.002,965.003,040.003,007.28-3.03%45,955
Nov 4, 20253,045.003,145.003,025.003,135.003,101.253.29%43,518
Nov 3, 20253,235.003,250.003,000.003,035.003,002.33-6.62%152,521
Oct 31, 20253,300.003,340.003,250.003,250.003,215.02-2.40%48,994
Oct 30, 20253,460.003,460.003,295.003,330.003,294.16-3.76%51,649
Oct 29, 20253,520.003,520.003,390.003,460.003,422.76-1.70%34,166
Oct 28, 20253,530.003,600.003,505.003,520.003,482.11-0.98%34,567
Oct 27, 20253,400.003,560.003,400.003,555.003,516.734.87%68,621
Oct 24, 20253,400.003,480.003,370.003,390.003,353.51-0.29%20,161
Oct 23, 20253,430.003,500.003,395.003,400.003,363.40-2.02%18,908
Oct 22, 20253,440.003,510.003,385.003,470.003,432.650.87%28,180
Oct 21, 20253,370.003,685.003,340.003,440.003,402.973.30%149,590
Oct 20, 20253,370.003,370.003,270.003,330.003,294.16-31,498
Oct 17, 20253,360.003,370.003,275.003,330.003,294.16-0.89%51,476
Oct 16, 20253,425.003,425.003,325.003,360.003,323.83-18,274
Oct 15, 20253,410.003,440.003,315.003,360.003,323.83-1.18%19,152
Oct 14, 20253,400.003,485.003,375.003,400.003,363.40-15,526
Oct 13, 20253,385.003,410.003,305.003,400.003,363.400.74%8,276
Oct 10, 20253,500.003,500.003,360.003,375.003,338.67-1.32%19,050