Y2 Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,089.00 | 1,090.00 | 1,020.00 | 1,058.00 | 5,290.00 | 294,603 |
| 2023-07-11 | 1,057.00 | 1,094.00 | 1,016.00 | 1,066.00 | 5,330.00 | 354,506 |
| 2023-07-10 | 1,117.00 | 1,137.00 | 1,043.00 | 1,056.00 | 5,280.00 | 461,202 |
| 2023-07-07 | 1,267.00 | 1,279.00 | 1,099.00 | 1,109.00 | 5,545.00 | 893,171 |
| 2023-07-06 | 1,320.00 | 1,322.00 | 1,255.00 | 1,255.00 | 6,275.00 | 294,330 |
| 2023-07-05 | 1,350.00 | 1,350.00 | 1,301.00 | 1,314.00 | 6,570.00 | 165,523 |
| 2023-07-04 | 1,350.00 | 1,372.00 | 1,322.00 | 1,340.00 | 6,700.00 | 122,414 |
| 2023-07-03 | 1,328.00 | 1,376.00 | 1,311.00 | 1,350.00 | 6,750.00 | 194,026 |
| 2023-06-30 | 1,351.00 | 1,351.00 | 1,311.00 | 1,327.00 | 6,635.00 | 155,604 |
| 2023-06-29 | 1,343.00 | 1,384.00 | 1,275.00 | 1,351.00 | 6,755.00 | 359,941 |
| 2023-06-28 | 1,332.00 | 1,371.00 | 1,290.00 | 1,371.00 | 6,855.00 | 329,450 |
| 2023-06-27 | 1,389.00 | 1,389.00 | 1,320.00 | 1,332.00 | 6,660.00 | 212,406 |
| 2023-06-26 | 1,383.00 | 1,395.00 | 1,341.00 | 1,370.00 | 6,850.00 | 162,420 |
| 2023-06-23 | 1,410.00 | 1,412.00 | 1,345.00 | 1,395.00 | 6,975.00 | 220,799 |
| 2023-06-22 | 1,381.00 | 1,445.00 | 1,376.00 | 1,394.00 | 6,970.00 | 224,183 |
| 2023-06-21 | 1,405.00 | 1,442.00 | 1,382.00 | 1,394.00 | 6,970.00 | 250,876 |
| 2023-06-20 | 1,421.00 | 1,438.00 | 1,385.00 | 1,400.00 | 7,000.00 | 235,308 |
| 2023-06-19 | 1,400.00 | 1,427.00 | 1,370.00 | 1,421.00 | 7,105.00 | 204,753 |
| 2023-06-16 | 1,412.00 | 1,428.00 | 1,371.00 | 1,395.00 | 6,975.00 | 347,835 |
| 2023-06-15 | 1,310.00 | 1,409.00 | 1,295.00 | 1,409.00 | 7,045.00 | 1,007,602 |
| 2023-06-14 | 1,300.00 | 1,321.00 | 1,282.00 | 1,301.00 | 6,505.00 | 194,361 |
| 2023-06-13 | 1,362.00 | 1,362.00 | 1,284.00 | 1,322.00 | 6,610.00 | 322,200 |
| 2023-06-12 | 1,360.00 | 1,377.00 | 1,330.00 | 1,343.00 | 6,715.00 | 157,170 |
| 2023-06-09 | 1,318.00 | 1,361.00 | 1,300.00 | 1,360.00 | 6,800.00 | 205,698 |
| 2023-06-08 | 1,338.00 | 1,348.00 | 1,282.00 | 1,320.00 | 6,600.00 | 299,155 |
| 2023-06-07 | 1,353.00 | 1,384.00 | 1,337.00 | 1,338.00 | 6,690.00 | 184,118 |
| 2023-06-05 | 1,375.00 | 1,389.00 | 1,330.00 | 1,350.00 | 6,750.00 | 217,728 |
| 2023-06-02 | 1,390.00 | 1,390.00 | 1,349.00 | 1,375.00 | 6,875.00 | 246,616 |
| 2023-06-01 | 1,363.00 | 1,450.00 | 1,354.00 | 1,392.00 | 6,960.00 | 713,417 |
| 2023-05-31 | 1,394.00 | 1,403.00 | 1,325.00 | 1,363.00 | 6,815.00 | 290,893 |
| 2023-05-30 | 1,409.00 | 1,409.00 | 1,370.00 | 1,394.00 | 6,970.00 | 132,767 |
| 2023-05-26 | 1,397.00 | 1,417.00 | 1,362.00 | 1,395.00 | 6,975.00 | 170,958 |
| 2023-05-25 | 1,402.00 | 1,420.00 | 1,385.00 | 1,396.00 | 6,980.00 | 187,539 |
| 2023-05-24 | 1,388.00 | 1,420.00 | 1,350.00 | 1,402.00 | 7,010.00 | 246,922 |
| 2023-05-23 | 1,422.00 | 1,500.00 | 1,396.00 | 1,408.00 | 7,040.00 | 648,866 |
| 2023-05-22 | 1,389.00 | 1,430.00 | 1,346.00 | 1,393.00 | 6,965.00 | 238,456 |
| 2023-05-19 | 1,324.00 | 1,395.00 | 1,310.00 | 1,388.00 | 6,940.00 | 357,585 |
| 2023-05-18 | 1,295.00 | 1,325.00 | 1,245.00 | 1,319.00 | 6,595.00 | 351,226 |
| 2023-05-17 | 1,250.00 | 1,314.00 | 1,233.00 | 1,304.00 | 6,520.00 | 240,498 |
| 2023-05-16 | 1,271.00 | 1,279.00 | 1,210.00 | 1,250.00 | 6,250.00 | 198,550 |
| 2023-05-15 | 1,280.00 | 1,300.00 | 1,194.00 | 1,275.00 | 6,375.00 | 477,731 |
| 2023-05-12 | 1,215.00 | 1,320.00 | 1,215.00 | 1,280.00 | 6,400.00 | 539,366 |
| 2023-05-11 | 1,247.00 | 1,262.00 | 1,180.00 | 1,214.00 | 6,070.00 | 444,864 |
| 2023-05-10 | 1,180.00 | 1,298.00 | 1,152.00 | 1,259.00 | 6,295.00 | 579,404 |
| 2023-05-09 | 1,176.00 | 1,235.00 | 1,095.00 | 1,187.00 | 5,935.00 | 858,632 |
| 2023-05-08 | 1,296.00 | 1,330.00 | 1,245.00 | 1,256.00 | 6,280.00 | 316,302 |
| 2023-05-04 | 1,330.00 | 1,341.00 | 1,280.00 | 1,309.00 | 6,545.00 | 243,941 |
| 2023-05-03 | 1,320.00 | 1,390.00 | 1,298.00 | 1,330.00 | 6,650.00 | 436,388 |
| 2023-05-02 | 1,328.00 | 1,352.00 | 1,270.00 | 1,306.00 | 6,530.00 | 321,611 |
| 2023-04-28 | 1,359.00 | 1,431.00 | 1,285.00 | 1,290.00 | 6,450.00 | 602,501 |
| 2023-04-27 | 1,389.00 | 1,410.00 | 1,250.00 | 1,356.00 | 6,780.00 | 863,896 |
| 2023-04-26 | 1,411.00 | 1,471.00 | 1,363.00 | 1,389.00 | 6,945.00 | 419,967 |
| 2023-04-25 | 1,480.00 | 1,548.00 | 1,383.00 | 1,452.00 | 7,260.00 | 626,436 |
| 2023-04-24 | 1,617.00 | 1,655.00 | 1,497.00 | 1,502.00 | 7,510.00 | 503,164 |
| 2023-04-21 | 1,620.00 | 1,690.00 | 1,460.00 | 1,657.00 | 8,285.00 | 931,749 |
| 2023-04-20 | 1,778.00 | 1,862.00 | 1,610.00 | 1,654.00 | 8,270.00 | 1,195,908 |
| 2023-04-19 | 1,636.00 | 1,814.00 | 1,602.00 | 1,778.00 | 8,890.00 | 1,786,506 |
| 2023-04-18 | 1,450.00 | 1,694.00 | 1,432.00 | 1,586.00 | 7,930.00 | 2,116,612 |
| 2023-04-17 | 1,412.00 | 1,469.00 | 1,381.00 | 1,450.00 | 7,250.00 | 710,068 |
| 2023-04-14 | 1,395.00 | 1,450.00 | 1,380.00 | 1,425.00 | 7,125.00 | 633,208 |
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.