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
2024-01-292,975.003,020.002,845.002,870.002,870.0096,888
2024-01-262,845.003,030.002,790.002,975.002,975.0099,650
2024-01-252,885.002,925.002,770.002,840.002,840.0094,824
2024-01-243,070.003,070.002,835.002,885.002,885.00200,081
2024-01-233,010.003,100.002,970.003,020.003,020.00126,776
2024-01-223,135.003,135.003,020.003,050.003,050.0093,803
2024-01-193,040.003,190.003,000.003,100.003,100.00163,934
2024-01-183,120.003,150.003,020.003,035.003,035.00144,996
2024-01-173,300.003,350.003,080.003,080.003,080.00332,206
2024-01-163,250.003,330.002,995.003,280.003,280.00757,942
2024-01-152,885.003,230.002,820.003,160.003,160.001,249,708
2024-01-122,940.002,940.002,840.002,865.002,865.0061,310
2024-01-112,850.002,930.002,840.002,910.002,910.0078,678
2024-01-102,875.002,905.002,780.002,870.002,870.0063,612
2024-01-092,900.002,930.002,860.002,880.002,880.0050,386
2024-01-082,810.002,910.002,800.002,895.002,895.00101,200
2024-01-052,810.002,865.002,770.002,835.002,835.0054,870
2024-01-042,910.002,970.002,780.002,785.002,785.00129,261
2024-01-032,870.002,915.002,795.002,885.002,885.0098,470
2024-01-022,770.002,980.002,770.002,870.002,870.00127,673
2023-12-282,730.002,810.002,710.002,790.002,790.0064,780
2023-12-272,725.002,750.002,690.002,730.002,730.0068,147
2023-12-262,795.002,795.002,680.002,700.002,700.00210,632
2023-12-222,805.002,895.002,775.002,800.002,800.00107,619
2023-12-212,790.002,890.002,770.002,845.002,845.00162,748
2023-12-202,755.002,850.002,730.002,780.002,780.00103,747
2023-12-192,800.002,810.002,720.002,755.002,755.00122,122
2023-12-182,805.002,840.002,730.002,800.002,800.00107,475
2023-12-152,810.002,890.002,780.002,800.002,800.0057,462
2023-12-142,815.002,845.002,650.002,810.002,810.00254,494
2023-12-132,895.002,950.002,750.002,805.002,805.00228,039
2023-12-122,845.002,895.002,800.002,830.002,830.0064,111
2023-12-112,880.002,885.002,790.002,830.002,830.0053,169
2023-12-082,785.002,915.002,750.002,850.002,850.0051,449
2023-12-072,850.002,850.002,745.002,775.002,775.0059,165
2023-12-062,860.002,875.002,750.002,850.002,850.00221,850
2023-12-052,910.002,960.002,825.002,885.002,885.00110,469
2023-12-042,995.002,995.002,855.002,930.002,930.0066,447
2023-12-013,030.003,030.002,880.002,950.002,950.0074,526
2023-11-303,040.003,060.002,930.002,990.002,990.0091,447
2023-11-292,950.003,160.002,950.003,000.003,000.00333,650
2023-11-282,815.002,990.002,805.002,940.002,940.00158,254
2023-11-272,805.003,000.002,760.002,810.002,810.00206,770
2023-11-242,800.002,865.002,760.002,830.002,830.0091,050
2023-11-232,740.002,815.002,725.002,800.002,800.00115,443
2023-11-222,810.002,850.002,715.002,775.002,775.00263,710
2023-11-212,830.002,855.002,740.002,810.002,810.00248,169
2023-11-202,820.002,890.002,785.002,830.002,830.00112,622
2023-11-172,960.003,025.002,745.002,830.002,830.00230,089
2023-11-163,000.003,035.002,970.003,005.003,005.0022,554
2023-11-152,915.003,035.002,850.002,990.002,990.00195,987
2023-11-142,890.002,925.002,805.002,885.002,885.0053,422
2023-11-133,000.003,005.002,800.002,805.002,805.00107,200
2023-11-103,000.003,030.002,950.002,955.002,955.0073,088
2023-11-093,100.003,100.002,995.003,030.003,030.0059,367
2023-11-083,165.003,220.003,040.003,065.003,065.0065,530
2023-11-073,300.003,300.003,050.003,130.003,130.0080,993
2023-11-063,095.003,245.003,050.003,225.003,225.00105,410
2023-11-033,035.003,210.002,900.003,010.003,010.00208,772
2023-11-022,965.003,095.002,965.003,005.003,005.00120,978
← NewerPage 12 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.