Stock listing
KRX:049630 Jaeyoung Solutec Co Ltd (재영솔루텍) 주가
Follow Jaeyoung Solutec Co Ltd into a list and get an email when it puts out news.
Share price · KRX:049630
₩5,560.00 KRW +80.00 (+1.5%)
Close on Nov 2, 2026
- Day range
- ₩5,320.00 – ₩5,600.00 KRWNov 2, 2026
- Volume
- 109,675 sharesNov 2, 2026
- Market cap
- ₩129.9B KRWAt the close on Nov 2, 2026 · price × 23.37M shares outstanding
- 52-week range
- ₩4,600.00 – ₩40,500.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩2.59B KRWMedian day 183,180 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:049630 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,560.00 | +80.00 | +1.5% | ₩5,380.00 | ₩5,600.00 | ₩5,320.00 | 109,675 | |
| ₩5,480.00 | -170.00 | -3.0% | ₩5,510.00 | ₩5,640.00 | ₩5,400.00 | 128,867 | |
| ₩5,650.00 | -230.00 | -3.9% | ₩5,860.00 | ₩5,870.00 | ₩5,550.00 | 138,502 | |
| ₩5,880.00 | +110.00 | +1.9% | ₩5,790.00 | ₩5,980.00 | ₩5,790.00 | 109,168 | |
| ₩5,770.00 | +90.00 | +1.6% | ₩5,680.00 | ₩5,860.00 | ₩5,680.00 | 81,144 | |
| ₩5,680.00 | -80.00 | -1.4% | ₩5,610.00 | ₩5,760.00 | ₩5,600.00 | 71,699 | |
| ₩5,760.00 | -60.00 | -1.0% | ₩5,700.00 | ₩5,780.00 | ₩5,290.00 | 127,035 | |
| ₩5,820.00 | -210.00 | -3.5% | ₩6,020.00 | ₩6,090.00 | ₩5,820.00 | 87,887 | |
| ₩6,030.00 | +20.00 | +0.3% | ₩6,030.00 | ₩6,190.00 | ₩6,010.00 | 55,563 | |
| ₩6,010.00 | -320.00 | -5.1% | ₩6,340.00 | ₩6,390.00 | ₩6,010.00 | 99,938 | |
| ₩6,330.00 | +120.00 | +1.9% | ₩5,990.00 | ₩6,370.00 | ₩5,900.00 | 79,958 | |
| ₩6,210.00 | +270.00 | +4.5% | ₩5,960.00 | ₩6,290.00 | ₩5,940.00 | 82,673 | |
| ₩5,940.00 | -440.00 | -6.9% | ₩6,060.00 | ₩6,180.00 | ₩5,820.00 | 195,688 | |
| ₩6,380.00 | +10.00 | +0.2% | ₩6,360.00 | ₩6,630.00 | ₩6,260.00 | 99,247 | |
| ₩6,370.00 | -110.00 | -1.7% | ₩6,290.00 | ₩6,510.00 | ₩6,070.00 | 179,603 | |
| ₩6,480.00 | -430.00 | -6.2% | ₩6,870.00 | ₩6,920.00 | ₩6,480.00 | 220,697 | |
| ₩6,910.00 | -140.00 | -2.0% | ₩7,040.00 | ₩7,400.00 | ₩6,880.00 | 166,182 | |
| ₩7,050.00 | -360.00 | -4.9% | ₩7,480.00 | ₩7,480.00 | ₩7,050.00 | 179,325 | |
| ₩7,410.00 | +140.00 | +1.9% | ₩7,320.00 | ₩7,440.00 | ₩7,310.00 | 176,022 | |
| ₩7,270.00 | +10.00 | +0.1% | ₩7,260.00 | ₩7,450.00 | ₩7,150.00 | 199,460 | |
| ₩7,260.00 | +400.00 | +5.8% | ₩6,850.00 | ₩7,260.00 | ₩6,800.00 | 193,113 | |
| ₩6,860.00 | -90.00 | -1.3% | ₩6,970.00 | ₩7,100.00 | ₩6,860.00 | 135,532 | |
| ₩6,950.00 | -190.00 | -2.7% | ₩7,100.00 | ₩7,100.00 | ₩6,830.00 | 162,955 | |
| ₩7,140.00 | +180.00 | +2.6% | ₩7,200.00 | ₩7,360.00 | ₩7,100.00 | 200,870 | |
| ₩6,960.00 | -70.00 | -1.0% | ₩7,140.00 | ₩7,180.00 | ₩6,950.00 | 155,614 | |
| ₩7,030.00 | -190.00 | -2.6% | ₩7,350.00 | ₩7,350.00 | ₩7,030.00 | 203,570 | |
| ₩7,220.00 | -130.00 | -1.8% | ₩7,400.00 | ₩7,440.00 | ₩7,170.00 | 173,396 | |
| ₩7,350.00 | +80.00 | +1.1% | ₩7,330.00 | ₩7,490.00 | ₩7,260.00 | 237,903 | |
| ₩7,270.00 | +270.00 | +3.9% | ₩7,040.00 | ₩7,380.00 | ₩7,020.00 | 322,144 | |
| ₩7,000.00 | +120.00 | +1.7% | ₩6,930.00 | ₩7,130.00 | ₩6,910.00 | 192,414 | |
| ₩6,880.00 | -50.00 | -0.7% | ₩6,920.00 | ₩7,110.00 | ₩6,840.00 | 195,522 | |
| ₩6,930.00 | -60.00 | -0.9% | ₩7,000.00 | ₩7,030.00 | ₩6,800.00 | 147,427 | |
| ₩6,990.00 | -40.00 | -0.6% | ₩6,920.00 | ₩7,110.00 | ₩6,870.00 | 168,660 | |
| ₩7,030.00 | 0.00 | 0.0% | ₩7,030.00 | ₩7,100.00 | ₩6,860.00 | 171,214 | |
| ₩7,030.00 | +90.00 | +1.3% | ₩6,940.00 | ₩7,100.00 | ₩6,800.00 | 194,805 | |
| ₩6,940.00 | -120.00 | -1.7% | ₩7,070.00 | ₩7,140.00 | ₩6,910.00 | 276,342 | |
| ₩7,060.00 | -80.00 | -1.1% | ₩7,180.00 | ₩7,260.00 | ₩7,000.00 | 313,228 | |
| ₩7,140.00 | +370.00 | +5.5% | ₩6,870.00 | ₩7,180.00 | ₩6,800.00 | 222,044 | |
| ₩6,770.00 | -370.00 | -5.2% | ₩7,150.00 | ₩7,230.00 | ₩6,750.00 | 347,640 | |
| ₩7,140.00 | -70.00 | -1.0% | ₩7,090.00 | ₩7,480.00 | ₩7,050.00 | 402,580 | |
| ₩7,210.00 | +60.00 | +0.8% | ₩7,120.00 | ₩7,650.00 | ₩6,940.00 | 474,133 | |
| ₩7,150.00 | +100.00 | +1.4% | ₩7,010.00 | ₩7,150.00 | ₩6,900.00 | 234,527 | |
| ₩7,050.00 | 0.00 | 0.0% | ₩7,040.00 | ₩7,070.00 | ₩6,900.00 | 216,251 | |
| ₩7,050.00 | -190.00 | -2.6% | ₩7,370.00 | ₩7,370.00 | ₩7,000.00 | 284,769 | |
| ₩7,240.00 | +110.00 | +1.5% | ₩7,170.00 | ₩7,830.00 | ₩7,060.00 | 801,437 | |
| ₩7,130.00 | +220.00 | +3.2% | ₩6,910.00 | ₩7,170.00 | ₩6,560.00 | 394,153 | |
| ₩6,910.00 | -450.00 | -6.1% | ₩7,360.00 | ₩7,450.00 | ₩6,800.00 | 475,353 | |
| ₩7,360.00 | -240.00 | -3.2% | ₩7,550.00 | ₩8,130.00 | ₩7,260.00 | 1,058,297 | |
| ₩7,600.00 | -370.00 | -4.6% | ₩8,090.00 | ₩8,110.00 | ₩7,510.00 | 666,466 | |
| ₩7,970.00 | -420.00 | -5.0% | ₩8,310.00 | ₩8,820.00 | ₩7,910.00 | 1,544,523 | |
| ₩8,390.00 | -640.00 | -7.1% | ₩9,960.00 | ₩10,180.00 | ₩8,150.00 | 3,398,437 | |
| ₩9,030.00 | +2,080.00 | +29.9% | ₩9,030.00 | ₩9,030.00 | ₩7,800.00 | 2,961,427 | |
| ₩6,950.00 | +240.00 | +3.6% | ₩6,850.00 | ₩7,000.00 | ₩6,670.00 | 204,949 | |
| ₩6,710.00 | +60.00 | +0.9% | ₩6,700.00 | ₩6,750.00 | ₩6,460.00 | 114,549 | |
| ₩6,650.00 | +80.00 | +1.2% | ₩6,570.00 | ₩6,740.00 | ₩6,060.00 | 162,941 | |
| ₩6,570.00 | +450.00 | +7.4% | ₩6,200.00 | ₩6,580.00 | ₩6,160.00 | 161,922 | |
| ₩6,120.00 | -100.00 | -1.6% | ₩6,220.00 | ₩6,320.00 | ₩5,980.00 | 107,889 | |
| ₩6,220.00 | -120.00 | -1.9% | ₩6,340.00 | ₩6,420.00 | ₩6,090.00 | 142,094 | |
| ₩6,340.00 | +220.00 | +3.6% | ₩6,260.00 | ₩6,500.00 | ₩6,120.00 | 183,180 | |
| ₩6,120.00 | +460.00 | +8.1% | ₩5,700.00 | ₩6,150.00 | ₩5,660.00 | 163,001 | |
| ₩5,660.00 | +320.00 | +6.0% | ₩5,250.00 | ₩5,920.00 | ₩5,200.00 | 212,150 |
- Ticker
- KRX:049630
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jun 19, 2026
Jaeyoung Solutec Co Ltd To Cancel 246 Million Won Worth Of Own Shares
Latest news
Jaeyoung Solutec Co Ltd To Cancel 246 Million Won Worth Of Own Shares
Jun 18, 2026
Closed ₩8,560.00 (-4.6%) on Jun 19, 2026
Jaeyoung Solutec Co Ltd on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 1 in the last 12 months · 1 in all · newest Jun 19, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Jaeyoung Solutec Co Ltd.