Y2 Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,140.00 | 3,140.00 | 2,860.00 | 2,890.00 | 2,890.00 | 170,140 |
| 2026-07-16 | 3,270.00 | 3,270.00 | 3,020.00 | 3,140.00 | 3,140.00 | 127,053 |
| 2026-07-15 | 3,155.00 | 3,270.00 | 3,045.00 | 3,245.00 | 3,245.00 | 176,704 |
| 2026-07-14 | 2,890.00 | 3,100.00 | 2,850.00 | 2,995.00 | 2,995.00 | 252,432 |
| 2026-07-13 | 3,250.00 | 3,290.00 | 2,790.00 | 2,970.00 | 2,970.00 | 247,958 |
| 2026-07-10 | 2,940.00 | 3,220.00 | 2,940.00 | 3,175.00 | 3,175.00 | 152,242 |
| 2026-07-09 | 2,900.00 | 3,100.00 | 2,860.00 | 2,930.00 | 2,930.00 | 217,913 |
| 2026-07-08 | 3,005.00 | 3,125.00 | 2,880.00 | 2,915.00 | 2,915.00 | 302,694 |
| 2026-07-07 | 3,195.00 | 3,370.00 | 3,010.00 | 3,100.00 | 3,100.00 | 222,554 |
| 2026-07-06 | 3,410.00 | 3,440.00 | 3,200.00 | 3,290.00 | 3,290.00 | 198,326 |
| 2026-07-03 | 3,535.00 | 3,535.00 | 3,185.00 | 3,435.00 | 3,435.00 | 166,292 |
| 2026-07-02 | 3,580.00 | 3,695.00 | 3,420.00 | 3,455.00 | 3,455.00 | 170,652 |
| 2026-07-01 | 3,720.00 | 3,860.00 | 3,570.00 | 3,690.00 | 3,690.00 | 197,730 |
| 2026-06-30 | 3,730.00 | 3,785.00 | 3,570.00 | 3,625.00 | 3,625.00 | 151,305 |
| 2026-06-29 | 3,255.00 | 3,795.00 | 3,255.00 | 3,760.00 | 3,760.00 | 244,133 |
| 2026-06-26 | 3,500.00 | 3,545.00 | 3,250.00 | 3,380.00 | 3,380.00 | 315,506 |
| 2026-06-25 | 3,700.00 | 3,810.00 | 3,465.00 | 3,545.00 | 3,545.00 | 271,423 |
| 2026-06-24 | 3,635.00 | 3,795.00 | 3,620.00 | 3,700.00 | 3,700.00 | 255,722 |
| 2026-06-23 | 3,910.00 | 4,025.00 | 3,600.00 | 3,645.00 | 3,645.00 | 335,502 |
| 2026-06-22 | 3,950.00 | 4,100.00 | 3,825.00 | 3,910.00 | 3,910.00 | 234,237 |
| 2026-06-19 | 4,380.00 | 4,395.00 | 4,005.00 | 4,115.00 | 4,115.00 | 368,335 |
| 2026-06-18 | 4,630.00 | 4,630.00 | 4,255.00 | 4,285.00 | 4,285.00 | 304,886 |
| 2026-06-17 | 4,600.00 | 4,655.00 | 4,330.00 | 4,515.00 | 4,515.00 | 242,741 |
| 2026-06-16 | 4,300.00 | 4,720.00 | 4,190.00 | 4,590.00 | 4,590.00 | 545,926 |
| 2026-06-15 | 4,530.00 | 4,565.00 | 4,150.00 | 4,290.00 | 4,290.00 | 190,081 |
| 2026-06-12 | 4,330.00 | 4,530.00 | 4,275.00 | 4,340.00 | 4,340.00 | 223,971 |
| 2026-06-11 | 4,110.00 | 4,270.00 | 4,060.00 | 4,270.00 | 4,270.00 | 226,511 |
| 2026-06-10 | 4,280.00 | 4,450.00 | 4,080.00 | 4,300.00 | 4,300.00 | 241,434 |
| 2026-06-09 | 4,150.00 | 4,420.00 | 4,150.00 | 4,320.00 | 4,320.00 | 349,350 |
| 2026-06-08 | 4,140.00 | 4,390.00 | 4,050.00 | 4,110.00 | 4,110.00 | 391,571 |
| 2026-06-05 | 4,645.00 | 4,700.00 | 4,440.00 | 4,530.00 | 4,530.00 | 274,926 |
| 2026-06-04 | 4,675.00 | 5,080.00 | 4,605.00 | 4,720.00 | 4,720.00 | 343,546 |
| 2026-06-02 | 4,835.00 | 4,880.00 | 4,605.00 | 4,795.00 | 4,795.00 | 437,291 |
| 2026-06-01 | 5,090.00 | 5,140.00 | 4,700.00 | 4,890.00 | 4,890.00 | 560,109 |
| 2026-05-29 | 5,350.00 | 5,410.00 | 5,000.00 | 5,080.00 | 5,080.00 | 512,918 |
| 2026-05-28 | 5,620.00 | 5,640.00 | 5,110.00 | 5,360.00 | 5,360.00 | 497,896 |
| 2026-05-27 | 6,050.00 | 6,110.00 | 5,550.00 | 5,600.00 | 5,600.00 | 815,046 |
| 2026-05-26 | 6,400.00 | 6,550.00 | 6,050.00 | 6,060.00 | 6,060.00 | 513,410 |
| 2026-05-22 | 6,100.00 | 6,410.00 | 6,030.00 | 6,320.00 | 6,320.00 | 518,605 |
| 2026-05-21 | 5,970.00 | 6,120.00 | 5,870.00 | 5,970.00 | 5,970.00 | 483,253 |
| 2026-05-20 | 5,910.00 | 5,930.00 | 5,570.00 | 5,740.00 | 5,740.00 | 499,010 |
| 2026-05-19 | 6,130.00 | 6,260.00 | 5,810.00 | 5,910.00 | 5,910.00 | 559,193 |
| 2026-05-18 | 6,410.00 | 6,490.00 | 6,050.00 | 6,200.00 | 6,200.00 | 564,352 |
| 2026-05-15 | 7,400.00 | 7,400.00 | 6,390.00 | 6,470.00 | 6,470.00 | 1,471,951 |
| 2026-05-14 | 8,030.00 | 9,120.00 | 7,080.00 | 7,260.00 | 7,260.00 | 3,657,657 |
| 2026-05-13 | 7,670.00 | 8,290.00 | 7,600.00 | 8,030.00 | 8,030.00 | 757,015 |
| 2026-05-12 | 8,400.00 | 8,440.00 | 7,550.00 | 7,840.00 | 7,840.00 | 1,242,288 |
| 2026-05-11 | 9,000.00 | 9,010.00 | 7,810.00 | 8,240.00 | 8,240.00 | 2,129,572 |
| 2026-05-08 | 8,810.00 | 9,850.00 | 8,810.00 | 8,990.00 | 8,990.00 | 2,508,179 |
| 2026-05-07 | 8,950.00 | 9,060.00 | 8,670.00 | 8,800.00 | 8,800.00 | 695,363 |
| 2026-05-06 | 9,210.00 | 9,220.00 | 8,560.00 | 8,940.00 | 8,940.00 | 1,495,098 |
| 2026-05-04 | 8,790.00 | 9,900.00 | 8,720.00 | 8,900.00 | 8,900.00 | 6,111,971 |
| 2026-04-30 | 8,370.00 | 8,500.00 | 8,000.00 | 8,130.00 | 8,130.00 | 633,628 |
| 2026-04-29 | 8,110.00 | 8,800.00 | 8,050.00 | 8,350.00 | 8,350.00 | 2,103,330 |
| 2026-04-28 | 8,550.00 | 8,550.00 | 7,960.00 | 8,020.00 | 8,020.00 | 1,201,268 |
| 2026-04-27 | 8,170.00 | 8,800.00 | 8,150.00 | 8,610.00 | 8,610.00 | 1,945,104 |
| 2026-04-24 | 7,720.00 | 8,440.00 | 7,520.00 | 8,060.00 | 8,060.00 | 1,628,948 |
| 2026-04-23 | 8,040.00 | 8,660.00 | 7,360.00 | 7,600.00 | 7,600.00 | 2,070,199 |
| 2026-04-22 | 7,590.00 | 7,650.00 | 7,320.00 | 7,550.00 | 7,550.00 | 793,770 |
| 2026-04-21 | 7,620.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,186,452 |
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.