Y2 Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 2,965.00 | 3,095.00 | 2,965.00 | 3,005.00 | 3,005.00 | 120,978 |
| 2023-11-01 | 3,025.00 | 3,145.00 | 2,940.00 | 2,940.00 | 2,940.00 | 145,634 |
| 2023-10-31 | 3,145.00 | 3,145.00 | 3,020.00 | 3,030.00 | 3,030.00 | 61,498 |
| 2023-10-30 | 3,005.00 | 3,190.00 | 2,975.00 | 3,115.00 | 3,115.00 | 85,555 |
| 2023-10-27 | 3,085.00 | 3,140.00 | 3,010.00 | 3,065.00 | 3,065.00 | 66,691 |
| 2023-10-26 | 3,050.00 | 3,120.00 | 3,040.00 | 3,085.00 | 3,085.00 | 88,506 |
| 2023-10-25 | 3,250.00 | 3,320.00 | 3,160.00 | 3,190.00 | 3,190.00 | 97,757 |
| 2023-10-24 | 3,150.00 | 3,270.00 | 3,070.00 | 3,200.00 | 3,200.00 | 91,645 |
| 2023-10-23 | 3,250.00 | 3,330.00 | 3,110.00 | 3,150.00 | 3,150.00 | 106,351 |
| 2023-10-20 | 3,430.00 | 3,470.00 | 3,225.00 | 3,250.00 | 3,250.00 | 178,173 |
| 2023-10-19 | 3,610.00 | 3,630.00 | 3,400.00 | 3,475.00 | 3,475.00 | 191,165 |
| 2023-10-18 | 3,660.00 | 3,720.00 | 3,600.00 | 3,675.00 | 3,675.00 | 102,502 |
| 2023-10-17 | 3,655.00 | 3,780.00 | 3,540.00 | 3,700.00 | 3,700.00 | 277,035 |
| 2023-10-16 | 3,775.00 | 3,800.00 | 3,625.00 | 3,645.00 | 3,645.00 | 109,005 |
| 2023-10-13 | 3,970.00 | 3,970.00 | 3,780.00 | 3,805.00 | 3,805.00 | 93,497 |
| 2023-10-12 | 3,755.00 | 3,980.00 | 3,755.00 | 3,935.00 | 3,935.00 | 98,493 |
| 2023-10-11 | 3,760.00 | 3,890.00 | 3,675.00 | 3,800.00 | 3,800.00 | 291,713 |
| 2023-10-10 | 3,795.00 | 3,895.00 | 3,580.00 | 3,840.00 | 3,840.00 | 227,266 |
| 2023-10-06 | 3,730.00 | 4,690.00 | 3,730.00 | 3,845.00 | 3,845.00 | 1,046,394 |
| 2023-10-05 | 3,770.00 | 3,900.00 | 3,705.00 | 3,770.00 | 3,770.00 | 69,731 |
| 2023-10-04 | 3,890.00 | 3,890.00 | 3,705.00 | 3,770.00 | 3,770.00 | 105,763 |
| 2023-09-27 | 3,745.00 | 3,900.00 | 3,655.00 | 3,900.00 | 3,900.00 | 82,065 |
| 2023-09-26 | 3,860.00 | 4,005.00 | 3,740.00 | 3,745.00 | 3,745.00 | 202,883 |
| 2023-09-25 | 4,000.00 | 4,065.00 | 3,840.00 | 3,940.00 | 3,940.00 | 247,033 |
| 2023-09-22 | 4,225.00 | 4,230.00 | 4,005.00 | 4,010.00 | 4,010.00 | 187,858 |
| 2023-09-21 | 4,085.00 | 4,430.00 | 4,020.00 | 4,230.00 | 4,230.00 | 616,057 |
| 2023-09-20 | 4,260.00 | 4,380.00 | 4,000.00 | 4,085.00 | 4,085.00 | 576,163 |
| 2023-09-19 | 3,910.00 | 4,900.00 | 3,910.00 | 4,130.00 | 4,130.00 | 2,159,683 |
| 2023-09-18 | 3,885.00 | 4,140.00 | 3,825.00 | 3,940.00 | 3,940.00 | 246,459 |
| 2023-09-15 | 3,905.00 | 4,020.00 | 3,810.00 | 3,940.00 | 3,940.00 | 199,051 |
| 2023-09-14 | 3,980.00 | 4,170.00 | 3,860.00 | 3,915.00 | 3,915.00 | 181,606 |
| 2023-09-13 | 4,425.00 | 4,450.00 | 3,940.00 | 4,030.00 | 4,030.00 | 363,279 |
| 2023-09-12 | 4,335.00 | 4,530.00 | 4,010.00 | 4,450.00 | 4,450.00 | 1,058,780 |
| 2023-08-21 | 850.00 | 900.00 | 837.00 | 890.00 | 4,450.00 | 301,516 |
| 2023-08-18 | 860.00 | 884.00 | 826.00 | 872.00 | 4,360.00 | 321,969 |
| 2023-08-17 | 795.00 | 868.00 | 780.00 | 859.00 | 4,295.00 | 319,628 |
| 2023-08-16 | 828.00 | 834.00 | 780.00 | 813.00 | 4,065.00 | 139,820 |
| 2023-08-14 | 857.00 | 864.00 | 818.00 | 834.00 | 4,170.00 | 174,325 |
| 2023-08-11 | 824.00 | 870.00 | 824.00 | 856.00 | 4,280.00 | 212,830 |
| 2023-08-10 | 825.00 | 879.00 | 810.00 | 855.00 | 4,275.00 | 302,320 |
| 2023-08-09 | 800.00 | 845.00 | 762.00 | 829.00 | 4,145.00 | 600,733 |
| 2023-08-08 | 805.00 | 830.00 | 759.00 | 793.00 | 3,965.00 | 422,730 |
| 2023-08-07 | 846.00 | 850.00 | 790.00 | 804.00 | 4,020.00 | 536,878 |
| 2023-08-04 | 862.00 | 878.00 | 840.00 | 846.00 | 4,230.00 | 230,251 |
| 2023-08-03 | 889.00 | 908.00 | 867.00 | 872.00 | 4,360.00 | 150,402 |
| 2023-08-02 | 900.00 | 919.00 | 886.00 | 896.00 | 4,480.00 | 158,876 |
| 2023-08-01 | 968.00 | 968.00 | 905.00 | 915.00 | 4,575.00 | 233,713 |
| 2023-07-31 | 938.00 | 950.00 | 918.00 | 947.00 | 4,735.00 | 147,407 |
| 2023-07-28 | 882.00 | 941.00 | 882.00 | 920.00 | 4,600.00 | 254,681 |
| 2023-07-27 | 830.00 | 925.00 | 830.00 | 882.00 | 4,410.00 | 407,446 |
| 2023-07-26 | 876.00 | 876.00 | 807.00 | 828.00 | 4,140.00 | 727,163 |
| 2023-07-25 | 913.00 | 920.00 | 870.00 | 877.00 | 4,385.00 | 560,955 |
| 2023-07-24 | 971.00 | 977.00 | 905.00 | 915.00 | 4,575.00 | 486,070 |
| 2023-07-21 | 971.00 | 1,023.00 | 971.00 | 980.00 | 4,900.00 | 331,726 |
| 2023-07-20 | 976.00 | 1,011.00 | 959.00 | 980.00 | 4,900.00 | 425,181 |
| 2023-07-19 | 964.00 | 977.00 | 910.00 | 968.00 | 4,840.00 | 754,529 |
| 2023-07-18 | 1,041.00 | 1,041.00 | 964.00 | 977.00 | 4,885.00 | 1,033,789 |
| 2023-07-17 | 1,005.00 | 1,290.00 | 993.00 | 1,068.00 | 5,340.00 | 2,999,048 |
| 2023-07-14 | 1,043.00 | 1,055.00 | 1,007.00 | 1,020.00 | 5,100.00 | 322,615 |
| 2023-07-13 | 1,060.00 | 1,074.00 | 1,035.00 | 1,058.00 | 5,290.00 | 159,931 |
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.