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
2024-04-263,575.003,970.003,575.003,950.003,950.00530,771
2024-04-253,590.003,680.003,565.003,610.003,610.0065,488
2024-04-243,550.003,620.003,550.003,590.003,590.0087,740
2024-04-233,460.003,635.003,460.003,515.003,515.0090,261
2024-04-223,470.003,565.003,450.003,495.003,495.0053,852
2024-04-193,570.003,600.003,430.003,520.003,520.0092,839
2024-04-183,535.003,630.003,495.003,600.003,600.00236,694
2024-04-173,710.003,805.003,630.003,630.003,630.0078,850
2024-04-163,760.003,785.003,630.003,735.003,735.00116,001
2024-04-153,720.003,840.003,600.003,820.003,820.00120,061
2024-04-123,645.003,800.003,575.003,760.003,760.00124,499
2024-04-113,615.003,755.003,510.003,665.003,665.0090,109
2024-04-093,750.003,835.003,710.003,715.003,715.0096,974
2024-04-084,000.004,000.003,790.003,800.003,800.00112,844
2024-04-053,840.004,015.003,825.003,930.003,930.00188,490
2024-04-044,005.004,110.003,855.003,930.003,930.00372,094
2024-04-034,160.004,160.003,940.004,035.004,035.00556,883
2024-04-023,925.004,270.003,790.004,250.004,250.00756,955
2024-04-013,640.004,195.003,600.003,915.003,915.002,040,472
2024-03-293,660.004,000.003,500.003,520.003,520.001,029,048
2024-03-283,480.003,560.003,385.003,415.003,415.00175,407
2024-03-273,695.003,760.003,405.003,480.003,480.00335,890
2024-03-263,805.003,805.003,690.003,750.003,750.00157,364
2024-03-253,710.003,815.003,635.003,765.003,765.00160,219
2024-03-223,710.003,860.003,610.003,730.003,730.00275,208
2024-03-213,550.003,850.003,550.003,720.003,720.00536,106
2024-03-203,525.003,680.003,410.003,560.003,560.00266,081
2024-03-193,720.003,780.003,530.003,550.003,550.00254,020
2024-03-183,785.003,920.003,665.003,750.003,750.00291,136
2024-03-153,500.003,930.003,415.003,770.003,770.00761,901
2024-03-143,580.003,650.003,320.003,500.003,500.00420,990
2024-03-133,305.003,670.003,220.003,590.003,590.00793,039
2024-03-123,065.003,310.003,035.003,300.003,300.00468,808
2024-03-113,050.003,190.003,020.003,065.003,065.00302,341
2024-03-082,935.003,090.002,865.003,080.003,080.00363,087
2024-03-072,920.003,135.002,910.002,935.002,935.00635,044
2024-03-062,920.002,970.002,875.002,905.002,905.00216,146
2024-03-052,715.003,090.002,715.002,920.002,920.001,042,469
2024-03-042,700.002,740.002,685.002,725.002,725.0048,864
2024-02-292,730.002,745.002,690.002,700.002,700.0052,719
2024-02-282,710.002,850.002,660.002,740.002,740.00131,852
2024-02-272,775.002,780.002,685.002,710.002,710.0073,744
2024-02-262,780.002,815.002,665.002,775.002,775.00148,583
2024-02-232,835.002,835.002,640.002,780.002,780.00231,250
2024-02-222,840.002,910.002,780.002,790.002,790.0058,933
2024-02-212,790.002,845.002,750.002,815.002,815.0068,216
2024-02-202,780.002,800.002,750.002,790.002,790.0049,154
2024-02-192,805.002,810.002,755.002,790.002,790.0065,097
2024-02-162,825.002,840.002,790.002,800.002,800.0065,880
2024-02-152,840.002,885.002,790.002,830.002,830.0058,260
2024-02-142,865.002,895.002,780.002,840.002,840.0076,716
2024-02-132,770.003,030.002,750.002,905.002,905.00305,631
2024-02-082,745.002,790.002,695.002,745.002,745.0082,294
2024-02-072,725.002,820.002,655.002,690.002,690.00121,530
2024-02-062,755.002,785.002,700.002,735.002,735.0034,822
2024-02-052,750.002,800.002,690.002,755.002,755.0046,085
2024-02-022,750.002,840.002,700.002,750.002,750.00102,447
2024-02-012,805.002,830.002,750.002,750.002,750.0097,848
2024-01-312,815.002,845.002,775.002,820.002,820.0076,359
2024-01-302,940.003,110.002,800.002,815.002,815.00125,822
← NewerPage 11 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.