Y2 Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 566.00 | 584.00 | 566.00 | 577.00 | 2,885.00 | 39,410 |
| 2022-10-20 | 599.00 | 599.00 | 573.00 | 584.00 | 2,920.00 | 58,991 |
| 2022-10-19 | 619.00 | 619.00 | 591.00 | 592.00 | 2,960.00 | 47,939 |
| 2022-10-18 | 589.00 | 609.00 | 589.00 | 600.00 | 3,000.00 | 35,724 |
| 2022-10-17 | 577.00 | 592.00 | 560.00 | 587.00 | 2,935.00 | 68,657 |
| 2022-10-14 | 582.00 | 592.00 | 575.00 | 581.00 | 2,905.00 | 65,054 |
| 2022-10-13 | 596.00 | 610.00 | 569.00 | 572.00 | 2,860.00 | 125,671 |
| 2022-10-12 | 596.00 | 612.00 | 596.00 | 599.00 | 2,995.00 | 68,838 |
| 2022-10-11 | 622.00 | 627.00 | 599.00 | 610.00 | 3,050.00 | 100,873 |
| 2022-10-07 | 640.00 | 640.00 | 624.00 | 628.00 | 3,140.00 | 75,694 |
| 2022-10-06 | 637.00 | 647.00 | 634.00 | 640.00 | 3,200.00 | 43,645 |
| 2022-10-05 | 654.00 | 654.00 | 627.00 | 637.00 | 3,185.00 | 62,392 |
| 2022-10-04 | 621.00 | 647.00 | 612.00 | 647.00 | 3,235.00 | 103,914 |
| 2022-09-30 | 600.00 | 630.00 | 599.00 | 612.00 | 3,060.00 | 95,627 |
| 2022-09-29 | 642.00 | 659.00 | 598.00 | 625.00 | 3,125.00 | 89,861 |
| 2022-09-28 | 653.00 | 668.00 | 639.00 | 640.00 | 3,200.00 | 98,460 |
| 2022-09-27 | 640.00 | 661.00 | 639.00 | 660.00 | 3,300.00 | 92,271 |
| 2022-09-26 | 669.00 | 674.00 | 639.00 | 648.00 | 3,240.00 | 121,289 |
| 2022-09-23 | 686.00 | 699.00 | 660.00 | 674.00 | 3,370.00 | 172,850 |
| 2022-09-22 | 683.00 | 706.00 | 675.00 | 686.00 | 3,430.00 | 146,775 |
| 2022-09-21 | 729.00 | 729.00 | 698.00 | 701.00 | 3,505.00 | 122,075 |
| 2022-09-20 | 745.00 | 748.00 | 724.00 | 725.00 | 3,625.00 | 83,119 |
| 2022-09-19 | 745.00 | 763.00 | 731.00 | 735.00 | 3,675.00 | 136,643 |
| 2022-09-16 | 726.00 | 745.00 | 726.00 | 739.00 | 3,695.00 | 83,115 |
| 2022-09-15 | 740.00 | 799.00 | 734.00 | 738.00 | 3,690.00 | 384,597 |
| 2022-09-14 | 696.00 | 790.00 | 691.00 | 744.00 | 3,720.00 | 501,928 |
| 2022-09-13 | 700.00 | 721.00 | 695.00 | 713.00 | 3,565.00 | 134,892 |
| 2022-09-08 | 700.00 | 730.00 | 681.00 | 691.00 | 3,455.00 | 199,856 |
| 2022-09-07 | 698.00 | 701.00 | 681.00 | 701.00 | 3,505.00 | 76,170 |
| 2022-09-06 | 668.00 | 708.00 | 668.00 | 698.00 | 3,490.00 | 132,388 |
| 2022-09-05 | 700.00 | 707.00 | 685.00 | 685.00 | 3,425.00 | 145,051 |
| 2022-09-02 | 712.00 | 716.00 | 700.00 | 707.00 | 3,535.00 | 82,581 |
| 2022-09-01 | 725.00 | 729.00 | 704.00 | 706.00 | 3,530.00 | 121,044 |
| 2022-08-31 | 726.00 | 733.00 | 711.00 | 725.00 | 3,625.00 | 81,804 |
| 2022-08-30 | 713.00 | 735.00 | 713.00 | 726.00 | 3,630.00 | 89,896 |
| 2022-08-29 | 709.00 | 728.00 | 708.00 | 711.00 | 3,555.00 | 159,360 |
| 2022-08-26 | 720.00 | 770.00 | 720.00 | 738.00 | 3,690.00 | 267,457 |
| 2022-08-25 | 715.00 | 742.00 | 712.00 | 730.00 | 3,650.00 | 151,309 |
| 2022-08-24 | 707.00 | 719.00 | 705.00 | 715.00 | 3,575.00 | 129,313 |
| 2022-08-23 | 712.00 | 724.00 | 702.00 | 713.00 | 3,565.00 | 124,022 |
| 2022-08-22 | 742.00 | 742.00 | 710.00 | 725.00 | 3,625.00 | 244,706 |
| 2022-08-19 | 775.00 | 783.00 | 729.00 | 735.00 | 3,675.00 | 420,773 |
| 2022-08-18 | 788.00 | 791.00 | 761.00 | 781.00 | 3,905.00 | 271,329 |
| 2022-08-17 | 821.00 | 821.00 | 788.00 | 791.00 | 3,955.00 | 358,674 |
| 2022-08-16 | 818.00 | 856.00 | 802.00 | 809.00 | 4,045.00 | 710,301 |
| 2022-08-12 | 751.00 | 903.00 | 741.00 | 812.00 | 4,060.00 | 4,293,206 |
| 2022-08-11 | 705.00 | 759.00 | 692.00 | 751.00 | 3,755.00 | 592,239 |
| 2022-08-10 | 703.00 | 705.00 | 690.00 | 693.00 | 3,465.00 | 126,675 |
| 2022-08-09 | 716.00 | 725.00 | 699.00 | 709.00 | 3,545.00 | 152,751 |
| 2022-08-08 | 680.00 | 725.00 | 676.00 | 716.00 | 3,580.00 | 241,016 |
| 2022-08-05 | 697.00 | 697.00 | 671.00 | 680.00 | 3,400.00 | 142,332 |
| 2022-08-04 | 656.00 | 714.00 | 655.00 | 685.00 | 3,425.00 | 372,778 |
| 2022-08-03 | 653.00 | 659.00 | 651.00 | 655.00 | 3,275.00 | 75,182 |
| 2022-08-02 | 662.00 | 662.00 | 652.00 | 656.00 | 3,280.00 | 70,311 |
| 2022-08-01 | 651.00 | 657.00 | 649.00 | 655.00 | 3,275.00 | 97,443 |
| 2022-07-29 | 651.00 | 675.00 | 647.00 | 649.00 | 3,245.00 | 242,640 |
| 2022-07-28 | 658.00 | 663.00 | 645.00 | 651.00 | 3,255.00 | 93,482 |
| 2022-07-27 | 650.00 | 658.00 | 644.00 | 652.00 | 3,260.00 | 105,318 |
| 2022-07-26 | 667.00 | 670.00 | 648.00 | 655.00 | 3,275.00 | 207,547 |
| 2022-07-25 | 668.00 | 675.00 | 660.00 | 665.00 | 3,325.00 | 111,011 |
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.