Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011690.KO stock page

Y2 Solution Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,030.003,115.002,960.003,030.003,030.0052,696
2024-07-243,050.003,145.003,000.003,120.003,120.0048,592
2024-07-233,055.003,145.002,930.003,050.003,050.0053,153
2024-07-223,180.003,180.002,925.003,010.003,010.0076,275
2024-07-193,195.003,230.003,115.003,180.003,180.0027,396
2024-07-183,260.003,260.003,135.003,135.003,135.0073,630
2024-07-173,395.003,450.003,260.003,260.003,260.0035,863
2024-07-163,395.003,450.003,315.003,390.003,390.0026,307
2024-07-153,450.003,450.003,285.003,390.003,390.0034,468
2024-07-123,420.003,510.003,325.003,360.003,360.0048,170
2024-07-113,360.003,500.003,350.003,410.003,410.0078,433
2024-07-103,385.003,385.003,220.003,340.003,340.0052,731
2024-07-093,360.003,360.003,295.003,340.003,340.0045,112
2024-07-083,295.003,350.003,245.003,315.003,315.0040,774
2024-07-053,340.003,340.003,180.003,245.003,245.0069,281
2024-07-043,295.003,350.003,230.003,230.003,230.0035,872
2024-07-033,360.003,360.003,200.003,330.003,330.00130,172
2024-07-023,565.003,565.003,315.003,360.003,360.00118,562
2024-07-013,355.003,505.003,280.003,460.003,460.00158,084
2024-06-283,255.003,315.003,255.003,305.003,305.0033,949
2024-06-273,245.003,380.003,220.003,285.003,285.0061,225
2024-06-263,285.003,360.003,190.003,215.003,215.0087,059
2024-06-253,410.003,475.003,270.003,285.003,285.00102,214
2024-06-243,480.003,590.003,410.003,410.003,410.0087,614
2024-06-213,510.003,605.003,495.003,545.003,545.0081,798
2024-06-203,675.003,780.003,515.003,545.003,545.00127,194
2024-06-193,700.003,765.003,455.003,675.003,675.00364,967
2024-06-183,650.003,845.003,585.003,765.003,765.00178,130
2024-06-173,700.003,755.003,600.003,650.003,650.00139,599
2024-06-143,460.003,590.003,395.003,590.003,590.00123,208
2024-06-133,535.003,605.003,460.003,480.003,480.0071,425
2024-06-123,480.003,605.003,470.003,535.003,535.0058,940
2024-06-113,595.003,685.003,475.003,475.003,475.00147,181
2024-06-103,755.003,755.003,460.003,595.003,595.0063,236
2024-06-073,690.003,770.003,580.003,715.003,715.0077,697
2024-06-053,625.003,725.003,605.003,690.003,690.0094,669
2024-06-043,750.003,825.003,640.003,655.003,655.0070,584
2024-06-033,710.003,855.003,680.003,750.003,750.0066,860
2024-05-313,760.003,805.003,500.003,760.003,760.00194,031
2024-05-303,870.003,915.003,760.003,760.003,760.0053,984
2024-05-293,865.003,990.003,855.003,870.003,870.0049,321
2024-05-284,095.004,095.003,880.003,900.003,900.0080,859
2024-05-274,090.004,095.003,955.004,005.004,005.00131,039
2024-05-243,855.004,010.003,825.003,985.003,985.00106,805
2024-05-233,870.003,930.003,765.003,850.003,850.0046,969
2024-05-223,900.003,915.003,760.003,830.003,830.0091,645
2024-05-213,850.003,895.003,700.003,870.003,870.00205,584
2024-05-203,890.004,055.003,825.003,850.003,850.0088,098
2024-05-174,105.004,105.003,905.003,920.003,920.00142,730
2024-05-163,905.004,110.003,905.004,095.004,095.00208,029
2024-05-143,970.004,025.003,895.003,905.003,905.0096,351
2024-05-134,050.004,150.003,945.003,960.003,960.00167,143
2024-05-104,210.004,225.004,055.004,090.004,090.00100,078
2024-05-094,175.004,230.004,110.004,230.004,230.0061,764
2024-05-084,260.004,335.004,175.004,175.004,175.00113,389
2024-05-074,380.004,380.004,265.004,280.004,280.00168,800
2024-05-034,310.004,380.004,175.004,320.004,320.00291,892
2024-05-024,595.004,600.004,205.004,300.004,300.00618,335
2024-04-304,070.004,450.003,935.004,350.004,350.00632,502
2024-04-294,070.004,070.003,860.004,025.004,025.00313,276
← NewerPage 10 of 18 · 1,046 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.