JAEYOUNG SOLUTEC CO LTD 049630
KRX · South Korea · Electronic Technology
KRW 7,270.00+10.00 (+0.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,270.00 | +0.14% | KRW 7,260.00 | KRW 7,450.00 | KRW 7,150.00 | 193.20K |
| 2026-10-01 | KRW 7,260.00 | +5.83% | KRW 6,850.00 | KRW 7,260.00 | KRW 6,800.00 | 193.11K |
| 2026-09-30 | KRW 6,860.00 | -1.29% | KRW 6,970.00 | KRW 7,100.00 | KRW 6,860.00 | 135.53K |
| 2026-09-29 | KRW 6,950.00 | -2.66% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,830.00 | 162.96K |
| 2026-09-28 | KRW 7,140.00 | +2.59% | KRW 7,200.00 | KRW 7,360.00 | KRW 7,100.00 | 200.87K |
| 2026-09-23 | KRW 6,960.00 | -1.00% | KRW 7,140.00 | KRW 7,180.00 | KRW 6,950.00 | 155.61K |
| 2026-09-22 | KRW 7,030.00 | -2.63% | KRW 7,350.00 | KRW 7,350.00 | KRW 7,030.00 | 203.57K |
| 2026-09-21 | KRW 7,220.00 | -1.77% | KRW 7,400.00 | KRW 7,440.00 | KRW 7,170.00 | 173.40K |
| 2026-09-18 | KRW 7,350.00 | +1.10% | KRW 7,330.00 | KRW 7,490.00 | KRW 7,260.00 | 237.90K |
| 2026-09-17 | KRW 7,270.00 | +3.86% | KRW 7,040.00 | KRW 7,380.00 | KRW 7,020.00 | 322.14K |
| 2026-09-16 | KRW 7,000.00 | +1.74% | KRW 6,930.00 | KRW 7,130.00 | KRW 6,910.00 | 192.41K |
| 2026-09-15 | KRW 6,880.00 | -0.72% | KRW 6,920.00 | KRW 7,110.00 | KRW 6,840.00 | 195.52K |
| 2026-09-14 | KRW 6,930.00 | -0.86% | KRW 7,000.00 | KRW 7,030.00 | KRW 6,800.00 | 147.43K |
| 2026-09-11 | KRW 6,990.00 | -0.57% | KRW 6,920.00 | KRW 7,110.00 | KRW 6,870.00 | 168.66K |
| 2026-09-10 | KRW 7,030.00 | 0.00% | KRW 7,030.00 | KRW 7,100.00 | KRW 6,860.00 | 171.21K |
| 2026-09-09 | KRW 7,030.00 | +1.30% | KRW 6,940.00 | KRW 7,100.00 | KRW 6,800.00 | 194.81K |
| 2026-09-08 | KRW 6,940.00 | -1.70% | KRW 7,070.00 | KRW 7,140.00 | KRW 6,910.00 | 276.34K |
| 2026-09-07 | KRW 7,060.00 | -1.12% | KRW 7,180.00 | KRW 7,260.00 | KRW 7,000.00 | 313.23K |
| 2026-09-04 | KRW 7,140.00 | +5.47% | KRW 6,870.00 | KRW 7,180.00 | KRW 6,800.00 | 222.04K |
| 2026-09-03 | KRW 6,770.00 | -5.18% | KRW 7,150.00 | KRW 7,230.00 | KRW 6,750.00 | 347.64K |
| 2026-09-02 | KRW 7,140.00 | -0.97% | KRW 7,090.00 | KRW 7,480.00 | KRW 7,050.00 | 402.58K |
| 2026-09-01 | KRW 7,210.00 | +0.84% | KRW 7,120.00 | KRW 7,650.00 | KRW 6,940.00 | 474.13K |
| 2026-08-31 | KRW 7,150.00 | +1.42% | KRW 7,010.00 | KRW 7,150.00 | KRW 6,900.00 | 234.53K |
| 2026-08-28 | KRW 7,050.00 | 0.00% | KRW 7,040.00 | KRW 7,070.00 | KRW 6,900.00 | 216.25K |
| 2026-08-27 | KRW 7,050.00 | -2.62% | KRW 7,370.00 | KRW 7,370.00 | KRW 7,000.00 | 284.77K |
| 2026-08-26 | KRW 7,240.00 | +1.54% | KRW 7,170.00 | KRW 7,830.00 | KRW 7,060.00 | 801.44K |
| 2026-08-25 | KRW 7,130.00 | +3.18% | KRW 6,910.00 | KRW 7,170.00 | KRW 6,560.00 | 394.15K |
| 2026-08-24 | KRW 6,910.00 | -6.11% | KRW 7,360.00 | KRW 7,450.00 | KRW 6,800.00 | 475.35K |
| 2026-08-21 | KRW 7,360.00 | -3.16% | KRW 7,550.00 | KRW 8,130.00 | KRW 7,260.00 | 1.06M |
| 2026-08-20 | KRW 7,600.00 | -4.64% | KRW 8,090.00 | KRW 8,110.00 | KRW 7,510.00 | 666.47K |
| 2026-08-19 | KRW 7,970.00 | -5.01% | KRW 8,310.00 | KRW 8,820.00 | KRW 7,910.00 | 1.54M |
| 2026-08-18 | KRW 8,390.00 | -7.09% | KRW 9,960.00 | KRW 10,180.00 | KRW 8,150.00 | 3.40M |
| 2026-08-14 | KRW 9,030.00 | +29.93% | KRW 9,030.00 | KRW 9,030.00 | KRW 7,800.00 | 2.96M |
| 2026-08-13 | KRW 6,950.00 | +3.58% | KRW 6,850.00 | KRW 7,000.00 | KRW 6,670.00 | 204.95K |
| 2026-08-12 | KRW 6,710.00 | +0.90% | KRW 6,700.00 | KRW 6,750.00 | KRW 6,460.00 | 114.55K |
| 2026-08-11 | KRW 6,650.00 | +1.22% | KRW 6,570.00 | KRW 6,740.00 | KRW 6,060.00 | 162.94K |
| 2026-08-10 | KRW 6,570.00 | +7.35% | KRW 6,200.00 | KRW 6,580.00 | KRW 6,160.00 | 161.92K |
| 2026-08-07 | KRW 6,120.00 | -1.61% | KRW 6,220.00 | KRW 6,320.00 | KRW 5,980.00 | 107.89K |
| 2026-08-06 | KRW 6,220.00 | -1.89% | KRW 6,340.00 | KRW 6,420.00 | KRW 6,090.00 | 142.09K |
| 2026-08-05 | KRW 6,340.00 | +3.59% | KRW 6,260.00 | KRW 6,500.00 | KRW 6,120.00 | 183.18K |
| 2026-08-04 | KRW 6,120.00 | +8.13% | KRW 5,700.00 | KRW 6,150.00 | KRW 5,660.00 | 163.00K |
| 2026-08-03 | KRW 5,660.00 | +5.99% | KRW 5,250.00 | KRW 5,920.00 | KRW 5,200.00 | 212.15K |
| 2026-07-31 | KRW 5,340.00 | +11.13% | KRW 5,040.00 | KRW 5,400.00 | KRW 4,980.00 | 266.40K |
| 2026-07-30 | KRW 4,805.00 | -3.80% | KRW 4,600.00 | KRW 5,200.00 | KRW 4,600.00 | 206.93K |
| 2026-07-29 | KRW 4,995.00 | -10.48% | KRW 5,570.00 | KRW 6,000.00 | KRW 4,850.00 | 367.94K |
| 2026-07-28 | KRW 5,580.00 | -7.92% | KRW 5,850.00 | KRW 6,050.00 | KRW 5,500.00 | 177.59K |
| 2026-07-27 | KRW 6,060.00 | +0.66% | KRW 6,050.00 | KRW 6,280.00 | KRW 5,990.00 | 130.22K |
| 2026-07-24 | KRW 6,020.00 | -4.90% | KRW 6,240.00 | KRW 6,250.00 | KRW 6,000.00 | 204.99K |
| 2026-07-23 | KRW 6,330.00 | +6.03% | KRW 6,010.00 | KRW 6,380.00 | KRW 6,010.00 | 224.53K |
| 2026-07-22 | KRW 5,970.00 | +3.83% | KRW 5,850.00 | KRW 6,270.00 | KRW 5,850.00 | 250.34K |
| 2026-07-21 | KRW 5,750.00 | +1.05% | KRW 5,550.00 | KRW 5,850.00 | KRW 5,450.00 | 167.88K |
| 2026-07-20 | KRW 5,690.00 | -4.21% | KRW 5,700.00 | KRW 5,900.00 | KRW 5,500.00 | 128.85K |
| 2026-07-16 | KRW 5,940.00 | -5.71% | KRW 6,240.00 | KRW 6,240.00 | KRW 5,860.00 | 180.38K |
| 2026-07-15 | KRW 6,300.00 | +6.24% | KRW 5,960.00 | KRW 6,360.00 | KRW 5,960.00 | 181.22K |
| 2026-07-14 | KRW 5,930.00 | -3.58% | KRW 6,170.00 | KRW 6,180.00 | KRW 5,710.00 | 208.91K |
| 2026-07-13 | KRW 6,150.00 | -8.62% | KRW 6,740.00 | KRW 6,830.00 | KRW 6,070.00 | 269.41K |
| 2026-07-10 | KRW 6,730.00 | +8.72% | KRW 6,260.00 | KRW 6,850.00 | KRW 6,260.00 | 239.33K |
| 2026-07-09 | KRW 6,190.00 | +1.14% | KRW 6,240.00 | KRW 6,400.00 | KRW 6,000.00 | 257.48K |
| 2026-07-08 | KRW 6,120.00 | -10.13% | KRW 6,700.00 | KRW 6,730.00 | KRW 6,110.00 | 261.38K |
| 2026-07-07 | KRW 6,810.00 | -1.87% | KRW 6,940.00 | KRW 7,150.00 | KRW 6,590.00 | 188.05K |
| 2026-07-06 | KRW 6,940.00 | -4.14% | KRW 7,250.00 | KRW 7,250.00 | KRW 6,650.00 | 229.80K |
| 2026-07-03 | KRW 7,240.00 | +7.58% | KRW 6,740.00 | KRW 7,530.00 | KRW 6,410.00 | 291.71K |
| 2026-07-02 | KRW 6,730.00 | -6.27% | KRW 7,000.00 | KRW 7,130.00 | KRW 6,640.00 | 169.00K |
| 2026-07-01 | KRW 7,180.00 | -1.51% | KRW 7,230.00 | KRW 7,420.00 | KRW 7,070.00 | 150.19K |
| 2026-06-30 | KRW 7,290.00 | -0.27% | KRW 7,360.00 | KRW 7,500.00 | KRW 7,170.00 | 156.36K |
| 2026-06-29 | KRW 7,310.00 | +6.72% | KRW 6,830.00 | KRW 7,350.00 | KRW 6,790.00 | 285.85K |
| 2026-06-26 | KRW 6,850.00 | -4.99% | KRW 7,200.00 | KRW 7,200.00 | KRW 6,540.00 | 389.47K |
| 2026-06-25 | KRW 7,210.00 | -4.50% | KRW 7,600.00 | KRW 7,780.00 | KRW 7,160.00 | 251.50K |
| 2026-06-24 | KRW 7,550.00 | +0.94% | KRW 7,480.00 | KRW 7,640.00 | KRW 7,220.00 | 290.30K |
| 2026-06-23 | KRW 7,480.00 | -5.91% | KRW 7,950.00 | KRW 8,000.00 | KRW 7,430.00 | 450.91K |
| 2026-06-22 | KRW 7,950.00 | -7.13% | KRW 8,550.00 | KRW 8,640.00 | KRW 7,910.00 | 397.74K |
| 2026-06-19 | KRW 8,560.00 | -4.57% | KRW 8,980.00 | KRW 9,080.00 | KRW 8,350.00 | 332.60K |
| 2026-06-18 | KRW 8,970.00 | -3.65% | KRW 9,310.00 | KRW 9,490.00 | KRW 8,950.00 | 224.96K |
| 2026-06-17 | KRW 9,310.00 | +0.76% | KRW 9,250.00 | KRW 9,540.00 | KRW 9,000.00 | 192.69K |
| 2026-06-16 | KRW 9,240.00 | -3.04% | KRW 9,740.00 | KRW 9,740.00 | KRW 9,200.00 | 234.21K |
| 2026-06-15 | KRW 9,530.00 | +4.73% | KRW 9,350.00 | KRW 9,730.00 | KRW 9,220.00 | 280.22K |
| 2026-06-12 | KRW 9,100.00 | -0.66% | KRW 9,260.00 | KRW 9,350.00 | KRW 8,900.00 | 349.17K |
| 2026-06-11 | KRW 9,160.00 | +5.53% | KRW 8,550.00 | KRW 9,460.00 | KRW 8,380.00 | 447.03K |
| 2026-06-10 | KRW 8,680.00 | +0.23% | KRW 8,560.00 | KRW 8,780.00 | KRW 8,380.00 | 352 |
| 2026-06-09 | KRW 8,660.00 | -0.69% | KRW 8,730.00 | KRW 8,990.00 | KRW 8,600.00 | 421.37K |
| 2026-06-08 | KRW 8,720.00 | -7.72% | KRW 8,390.00 | KRW 9,050.00 | KRW 8,390.00 | 385.15K |
| 2026-06-05 | KRW 9,450.00 | -3.08% | KRW 9,750.00 | KRW 9,760.00 | KRW 9,000.00 | 368.21K |
| 2026-06-04 | KRW 9,750.00 | -0.91% | KRW 9,590.00 | KRW 9,950.00 | KRW 9,530.00 | 293.31K |
| 2026-06-02 | KRW 9,840.00 | -4.09% | KRW 10,250.00 | KRW 10,500.00 | KRW 9,560.00 | 508.22K |
| 2026-06-01 | KRW 10,260.00 | -3.66% | KRW 10,680.00 | KRW 10,900.00 | KRW 10,070.00 | 425.33K |
| 2026-05-29 | KRW 10,650.00 | -3.09% | KRW 10,940.00 | KRW 11,160.00 | KRW 10,000.00 | 437.07K |
| 2026-05-28 | KRW 10,990.00 | -2.31% | KRW 11,280.00 | KRW 11,800.00 | KRW 10,300.00 | 472.70K |
| 2026-05-27 | KRW 11,250.00 | -8.39% | KRW 12,250.00 | KRW 12,260.00 | KRW 11,190.00 | 496.93K |
| 2026-05-26 | KRW 12,280.00 | -1.60% | KRW 12,500.00 | KRW 13,290.00 | KRW 12,260.00 | 561.41K |
| 2026-05-22 | KRW 12,480.00 | +5.76% | KRW 11,810.00 | KRW 12,800.00 | KRW 11,650.00 | 414.22K |