Y2 Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 619.00 | 624.00 | 615.00 | 619.00 | 3,095.00 | 55,660 |
| 2023-01-13 | 619.00 | 621.00 | 615.00 | 619.00 | 3,095.00 | 39,194 |
| 2023-01-12 | 625.00 | 628.00 | 614.00 | 619.00 | 3,095.00 | 70,852 |
| 2023-01-11 | 631.00 | 631.00 | 618.00 | 625.00 | 3,125.00 | 50,848 |
| 2023-01-10 | 623.00 | 630.00 | 617.00 | 625.00 | 3,125.00 | 102,092 |
| 2023-01-09 | 635.00 | 635.00 | 619.00 | 632.00 | 3,160.00 | 71,455 |
| 2023-01-06 | 596.00 | 645.00 | 593.00 | 629.00 | 3,145.00 | 315,783 |
| 2023-01-05 | 602.00 | 602.00 | 590.00 | 598.00 | 2,990.00 | 93,706 |
| 2023-01-04 | 590.00 | 595.00 | 584.00 | 595.00 | 2,975.00 | 26,818 |
| 2023-01-03 | 595.00 | 599.00 | 581.00 | 590.00 | 2,950.00 | 43,871 |
| 2023-01-02 | 593.00 | 602.00 | 590.00 | 594.00 | 2,970.00 | 48,703 |
| 2022-12-29 | 591.00 | 598.00 | 585.00 | 594.00 | 2,970.00 | 44,481 |
| 2022-12-28 | 600.00 | 600.00 | 588.00 | 595.00 | 2,975.00 | 33,036 |
| 2022-12-27 | 593.00 | 603.00 | 590.00 | 600.00 | 3,000.00 | 44,612 |
| 2022-12-26 | 600.00 | 607.00 | 588.00 | 588.00 | 2,940.00 | 57,146 |
| 2022-12-23 | 605.00 | 607.00 | 593.00 | 600.00 | 3,000.00 | 64,601 |
| 2022-12-22 | 603.00 | 609.00 | 599.00 | 605.00 | 3,025.00 | 35,972 |
| 2022-12-21 | 604.00 | 607.00 | 598.00 | 605.00 | 3,025.00 | 33,038 |
| 2022-12-20 | 609.00 | 610.00 | 599.00 | 605.00 | 3,025.00 | 32,555 |
| 2022-12-19 | 605.00 | 609.00 | 596.00 | 609.00 | 3,045.00 | 41,383 |
| 2022-12-16 | 609.00 | 612.00 | 598.00 | 609.00 | 3,045.00 | 72,237 |
| 2022-12-15 | 607.00 | 633.00 | 604.00 | 615.00 | 3,075.00 | 130,814 |
| 2022-12-14 | 604.00 | 614.00 | 601.00 | 607.00 | 3,035.00 | 53,006 |
| 2022-12-13 | 604.00 | 609.00 | 596.00 | 605.00 | 3,025.00 | 73,048 |
| 2022-12-12 | 609.00 | 609.00 | 599.00 | 605.00 | 3,025.00 | 39,235 |
| 2022-12-09 | 605.00 | 610.00 | 599.00 | 605.00 | 3,025.00 | 47,624 |
| 2022-12-08 | 609.00 | 618.00 | 593.00 | 604.00 | 3,020.00 | 164,965 |
| 2022-12-07 | 614.00 | 624.00 | 599.00 | 610.00 | 3,050.00 | 127,346 |
| 2022-12-06 | 631.00 | 639.00 | 614.00 | 614.00 | 3,070.00 | 178,124 |
| 2022-12-05 | 651.00 | 668.00 | 628.00 | 642.00 | 3,210.00 | 128,708 |
| 2022-12-02 | 654.00 | 680.00 | 639.00 | 651.00 | 3,255.00 | 123,912 |
| 2022-12-01 | 698.00 | 700.00 | 653.00 | 654.00 | 3,270.00 | 287,051 |
| 2022-11-30 | 665.00 | 688.00 | 658.00 | 680.00 | 3,400.00 | 240,592 |
| 2022-11-29 | 661.00 | 706.00 | 651.00 | 658.00 | 3,290.00 | 636,583 |
| 2022-11-28 | 613.00 | 714.00 | 605.00 | 661.00 | 3,305.00 | 1,888,645 |
| 2022-11-25 | 615.00 | 615.00 | 600.00 | 611.00 | 3,055.00 | 72,465 |
| 2022-11-24 | 607.00 | 622.00 | 596.00 | 610.00 | 3,050.00 | 99,193 |
| 2022-11-23 | 607.00 | 614.00 | 595.00 | 600.00 | 3,000.00 | 129,546 |
| 2022-11-22 | 598.00 | 614.00 | 597.00 | 607.00 | 3,035.00 | 109,758 |
| 2022-11-21 | 613.00 | 615.00 | 595.00 | 609.00 | 3,045.00 | 94,693 |
| 2022-11-18 | 616.00 | 616.00 | 600.00 | 613.00 | 3,065.00 | 101,262 |
| 2022-11-17 | 624.00 | 625.00 | 600.00 | 612.00 | 3,060.00 | 136,215 |
| 2022-11-16 | 633.00 | 640.00 | 615.00 | 624.00 | 3,120.00 | 123,895 |
| 2022-11-15 | 630.00 | 639.00 | 619.00 | 630.00 | 3,150.00 | 168,371 |
| 2022-11-14 | 643.00 | 685.00 | 624.00 | 630.00 | 3,150.00 | 341,518 |
| 2022-11-11 | 625.00 | 635.00 | 611.00 | 622.00 | 3,110.00 | 89,441 |
| 2022-11-10 | 624.00 | 624.00 | 610.00 | 618.00 | 3,090.00 | 38,067 |
| 2022-11-09 | 630.00 | 630.00 | 612.00 | 618.00 | 3,090.00 | 50,903 |
| 2022-11-08 | 615.00 | 626.00 | 609.00 | 622.00 | 3,110.00 | 71,443 |
| 2022-11-07 | 612.00 | 622.00 | 607.00 | 615.00 | 3,075.00 | 97,080 |
| 2022-11-04 | 603.00 | 614.00 | 603.00 | 613.00 | 3,065.00 | 49,755 |
| 2022-11-03 | 604.00 | 613.00 | 565.00 | 612.00 | 3,060.00 | 76,102 |
| 2022-11-02 | 598.00 | 619.00 | 594.00 | 604.00 | 3,020.00 | 73,577 |
| 2022-11-01 | 599.00 | 616.00 | 594.00 | 605.00 | 3,025.00 | 90,067 |
| 2022-10-31 | 628.00 | 641.00 | 605.00 | 605.00 | 3,025.00 | 200,413 |
| 2022-10-28 | 576.00 | 692.00 | 574.00 | 615.00 | 3,075.00 | 1,885,508 |
| 2022-10-27 | 563.00 | 576.00 | 561.00 | 574.00 | 2,870.00 | 54,997 |
| 2022-10-26 | 562.00 | 572.00 | 559.00 | 563.00 | 2,815.00 | 33,165 |
| 2022-10-25 | 575.00 | 575.00 | 560.00 | 563.00 | 2,815.00 | 65,621 |
| 2022-10-24 | 579.00 | 590.00 | 567.00 | 567.00 | 2,835.00 | 31,471 |
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.