Y2 Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,436.00 | 1,458.00 | 1,370.00 | 1,387.00 | 6,935.00 | 991,324 |
| 2023-04-12 | 1,171.00 | 1,519.00 | 1,171.00 | 1,436.00 | 7,180.00 | 4,719,766 |
| 2023-04-11 | 1,216.00 | 1,228.00 | 1,159.00 | 1,169.00 | 5,845.00 | 395,058 |
| 2023-04-10 | 1,227.00 | 1,241.00 | 1,150.00 | 1,194.00 | 5,970.00 | 685,165 |
| 2023-04-07 | 1,099.00 | 1,238.00 | 1,050.00 | 1,203.00 | 6,015.00 | 1,143,211 |
| 2023-04-06 | 1,103.00 | 1,170.00 | 1,077.00 | 1,099.00 | 5,495.00 | 650,548 |
| 2023-04-05 | 1,135.00 | 1,145.00 | 1,030.00 | 1,123.00 | 5,615.00 | 1,601,346 |
| 2023-04-04 | 950.00 | 1,237.00 | 945.00 | 1,176.00 | 5,880.00 | 4,150,190 |
| 2023-04-03 | 955.00 | 970.00 | 909.00 | 952.00 | 4,760.00 | 385,721 |
| 2023-03-31 | 904.00 | 977.00 | 899.00 | 922.00 | 4,610.00 | 608,903 |
| 2023-03-30 | 928.00 | 930.00 | 893.00 | 903.00 | 4,515.00 | 386,325 |
| 2023-03-29 | 911.00 | 933.00 | 906.00 | 928.00 | 4,640.00 | 243,322 |
| 2023-03-28 | 985.00 | 985.00 | 903.00 | 922.00 | 4,610.00 | 836,458 |
| 2023-03-27 | 906.00 | 998.00 | 899.00 | 985.00 | 4,925.00 | 1,007,366 |
| 2023-03-24 | 922.00 | 943.00 | 867.00 | 896.00 | 4,480.00 | 626,680 |
| 2023-03-23 | 910.00 | 952.00 | 901.00 | 933.00 | 4,665.00 | 303,667 |
| 2023-03-22 | 932.00 | 932.00 | 898.00 | 920.00 | 4,600.00 | 275,151 |
| 2023-03-21 | 950.00 | 960.00 | 920.00 | 920.00 | 4,600.00 | 263,440 |
| 2023-03-20 | 900.00 | 971.00 | 900.00 | 950.00 | 4,750.00 | 466,804 |
| 2023-03-17 | 966.00 | 970.00 | 871.00 | 927.00 | 4,635.00 | 555,109 |
| 2023-03-16 | 956.00 | 980.00 | 939.00 | 955.00 | 4,775.00 | 484,877 |
| 2023-03-15 | 885.00 | 965.00 | 885.00 | 957.00 | 4,785.00 | 538,063 |
| 2023-03-14 | 924.00 | 925.00 | 898.00 | 900.00 | 4,500.00 | 261,412 |
| 2023-03-13 | 910.00 | 944.00 | 892.00 | 923.00 | 4,615.00 | 351,086 |
| 2023-03-10 | 887.00 | 951.00 | 865.00 | 920.00 | 4,600.00 | 494,274 |
| 2023-03-09 | 882.00 | 899.00 | 852.00 | 889.00 | 4,445.00 | 404,293 |
| 2023-03-08 | 864.00 | 905.00 | 832.00 | 884.00 | 4,420.00 | 617,117 |
| 2023-03-07 | 770.00 | 880.00 | 765.00 | 879.00 | 4,395.00 | 1,501,077 |
| 2023-03-06 | 780.00 | 785.00 | 761.00 | 775.00 | 3,875.00 | 402,349 |
| 2023-03-03 | 737.00 | 770.00 | 725.00 | 770.00 | 3,850.00 | 788,082 |
| 2023-03-02 | 693.00 | 755.00 | 685.00 | 726.00 | 3,630.00 | 1,117,217 |
| 2023-02-28 | 657.00 | 694.00 | 642.00 | 690.00 | 3,450.00 | 403,302 |
| 2023-02-27 | 660.00 | 666.00 | 636.00 | 657.00 | 3,285.00 | 213,186 |
| 2023-02-24 | 680.00 | 683.00 | 654.00 | 666.00 | 3,330.00 | 271,493 |
| 2023-02-23 | 693.00 | 697.00 | 662.00 | 683.00 | 3,415.00 | 361,898 |
| 2023-02-22 | 674.00 | 696.00 | 651.00 | 687.00 | 3,435.00 | 928,867 |
| 2023-02-21 | 637.00 | 695.00 | 620.00 | 675.00 | 3,375.00 | 2,251,328 |
| 2023-02-20 | 647.00 | 647.00 | 624.00 | 638.00 | 3,190.00 | 185,508 |
| 2023-02-17 | 617.00 | 637.00 | 614.00 | 637.00 | 3,185.00 | 293,315 |
| 2023-02-16 | 635.00 | 650.00 | 629.00 | 637.00 | 3,185.00 | 137,149 |
| 2023-02-15 | 648.00 | 649.00 | 620.00 | 638.00 | 3,190.00 | 148,805 |
| 2023-02-14 | 639.00 | 671.00 | 637.00 | 648.00 | 3,240.00 | 345,128 |
| 2023-02-13 | 643.00 | 652.00 | 623.00 | 639.00 | 3,195.00 | 150,401 |
| 2023-02-10 | 657.00 | 657.00 | 626.00 | 645.00 | 3,225.00 | 122,547 |
| 2023-02-09 | 659.00 | 660.00 | 637.00 | 654.00 | 3,270.00 | 64,775 |
| 2023-02-08 | 654.00 | 662.00 | 650.00 | 656.00 | 3,280.00 | 53,603 |
| 2023-02-07 | 650.00 | 662.00 | 650.00 | 656.00 | 3,280.00 | 61,574 |
| 2023-02-06 | 654.00 | 660.00 | 648.00 | 653.00 | 3,265.00 | 30,061 |
| 2023-02-03 | 656.00 | 658.00 | 647.00 | 657.00 | 3,285.00 | 60,571 |
| 2023-02-02 | 659.00 | 666.00 | 646.00 | 655.00 | 3,275.00 | 44,758 |
| 2023-02-01 | 655.00 | 665.00 | 643.00 | 650.00 | 3,250.00 | 75,896 |
| 2023-01-31 | 641.00 | 653.00 | 635.00 | 651.00 | 3,255.00 | 76,530 |
| 2023-01-30 | 634.00 | 647.00 | 626.00 | 642.00 | 3,210.00 | 106,151 |
| 2023-01-27 | 634.00 | 634.00 | 620.00 | 632.00 | 3,160.00 | 37,052 |
| 2023-01-26 | 638.00 | 638.00 | 623.00 | 634.00 | 3,170.00 | 59,734 |
| 2023-01-25 | 616.00 | 635.00 | 613.00 | 631.00 | 3,155.00 | 167,790 |
| 2023-01-20 | 610.00 | 616.00 | 607.00 | 615.00 | 3,075.00 | 47,098 |
| 2023-01-19 | 616.00 | 619.00 | 606.00 | 609.00 | 3,045.00 | 60,654 |
| 2023-01-18 | 621.00 | 622.00 | 605.00 | 620.00 | 3,100.00 | 54,374 |
| 2023-01-17 | 620.00 | 624.00 | 615.00 | 619.00 | 3,095.00 | 60,711 |
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.