Y2 Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,620.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,186,452 |
| 2026-04-20 | 7,150.00 | 8,000.00 | 7,010.00 | 7,650.00 | 7,650.00 | 2,727,882 |
| 2026-04-17 | 7,070.00 | 7,220.00 | 6,900.00 | 6,950.00 | 6,950.00 | 700,105 |
| 2026-04-16 | 7,090.00 | 7,230.00 | 6,740.00 | 7,070.00 | 7,070.00 | 937,796 |
| 2026-04-15 | 7,080.00 | 7,080.00 | 6,570.00 | 6,950.00 | 6,950.00 | 2,092,817 |
| 2026-04-14 | 5,640.00 | 6,750.00 | 5,560.00 | 6,670.00 | 6,670.00 | 3,035,023 |
| 2026-04-13 | 5,500.00 | 5,590.00 | 5,370.00 | 5,480.00 | 5,480.00 | 214,277 |
| 2026-04-10 | 5,430.00 | 5,770.00 | 5,430.00 | 5,590.00 | 5,590.00 | 399,597 |
| 2026-04-09 | 5,640.00 | 5,660.00 | 5,360.00 | 5,400.00 | 5,400.00 | 289,317 |
| 2026-04-08 | 5,430.00 | 5,670.00 | 5,390.00 | 5,670.00 | 5,670.00 | 376,177 |
| 2026-04-07 | 5,480.00 | 5,520.00 | 5,180.00 | 5,230.00 | 5,230.00 | 291,155 |
| 2026-04-06 | 5,550.00 | 5,550.00 | 5,290.00 | 5,370.00 | 5,370.00 | 259,766 |
| 2026-04-03 | 5,540.00 | 5,620.00 | 5,360.00 | 5,500.00 | 5,500.00 | 224,831 |
| 2026-04-02 | 6,010.00 | 6,170.00 | 5,300.00 | 5,400.00 | 5,400.00 | 601,796 |
| 2026-04-01 | 5,750.00 | 5,940.00 | 5,680.00 | 5,860.00 | 5,860.00 | 279,096 |
| 2026-03-31 | 5,700.00 | 5,840.00 | 5,500.00 | 5,550.00 | 5,550.00 | 368,838 |
| 2026-03-30 | 5,510.00 | 5,850.00 | 5,430.00 | 5,720.00 | 5,720.00 | 314,212 |
| 2026-03-27 | 5,660.00 | 5,840.00 | 5,490.00 | 5,760.00 | 5,760.00 | 518,466 |
| 2026-03-26 | 6,230.00 | 6,230.00 | 5,750.00 | 5,780.00 | 5,780.00 | 488,772 |
| 2026-03-25 | 6,150.00 | 6,440.00 | 6,150.00 | 6,260.00 | 6,260.00 | 383,478 |
| 2026-03-24 | 6,200.00 | 6,230.00 | 5,900.00 | 6,100.00 | 6,100.00 | 461,684 |
| 2026-03-23 | 6,290.00 | 6,290.00 | 5,960.00 | 5,980.00 | 5,980.00 | 588,192 |
| 2026-03-20 | 6,320.00 | 6,780.00 | 6,310.00 | 6,480.00 | 6,480.00 | 724,523 |
| 2026-03-19 | 6,340.00 | 6,510.00 | 6,210.00 | 6,310.00 | 6,310.00 | 575,948 |
| 2026-03-18 | 6,700.00 | 6,830.00 | 6,310.00 | 6,470.00 | 6,470.00 | 1,071,084 |
| 2026-03-17 | 6,800.00 | 7,230.00 | 6,640.00 | 6,690.00 | 6,690.00 | 960,000 |
| 2026-03-16 | 6,920.00 | 6,920.00 | 6,530.00 | 6,620.00 | 6,620.00 | 751,225 |
| 2026-03-13 | 6,930.00 | 7,010.00 | 6,800.00 | 6,910.00 | 6,910.00 | 535,791 |
| 2026-03-12 | 7,380.00 | 7,380.00 | 7,000.00 | 7,140.00 | 7,140.00 | 873,816 |
| 2026-03-11 | 7,800.00 | 7,800.00 | 7,240.00 | 7,400.00 | 7,400.00 | 1,563,786 |
| 2026-03-10 | 7,020.00 | 8,000.00 | 7,000.00 | 7,600.00 | 7,600.00 | 3,234,135 |
| 2026-03-09 | 6,600.00 | 6,840.00 | 6,230.00 | 6,600.00 | 6,600.00 | 841,354 |
| 2026-03-06 | 7,270.00 | 7,450.00 | 6,500.00 | 6,990.00 | 6,990.00 | 1,303,796 |
| 2026-03-05 | 7,200.00 | 7,360.00 | 6,970.00 | 7,150.00 | 7,150.00 | 1,250,160 |
| 2026-03-04 | 7,080.00 | 7,675.00 | 6,510.00 | 6,610.00 | 6,610.00 | 2,018,110 |
| 2026-03-03 | 7,910.00 | 8,100.00 | 7,450.00 | 7,490.00 | 7,490.00 | 1,622,824 |
| 2026-02-27 | 8,160.00 | 8,510.00 | 8,010.00 | 8,280.00 | 8,280.00 | 1,091,239 |
| 2026-02-26 | 8,820.00 | 8,950.00 | 8,150.00 | 8,210.00 | 8,210.00 | 1,942,771 |
| 2026-02-25 | 9,000.00 | 9,050.00 | 8,620.00 | 8,750.00 | 8,750.00 | 1,475,952 |
| 2026-02-24 | 8,760.00 | 9,445.00 | 8,400.00 | 9,140.00 | 9,140.00 | 1,954,834 |
| 2026-02-23 | 8,050.00 | 9,710.00 | 8,050.00 | 8,760.00 | 8,760.00 | 5,136,168 |
| 2026-02-20 | 8,200.00 | 8,360.00 | 7,710.00 | 7,890.00 | 7,890.00 | 2,717,538 |
| 2026-02-19 | 7,500.00 | 8,590.00 | 7,270.00 | 8,200.00 | 8,200.00 | 7,705,939 |
| 2026-02-13 | 6,090.00 | 7,340.00 | 6,010.00 | 7,260.00 | 7,260.00 | 11,715,170 |
| 2026-02-12 | 5,720.00 | 5,800.00 | 5,620.00 | 5,650.00 | 5,650.00 | 829,498 |
| 2026-02-11 | 6,080.00 | 6,150.00 | 5,700.00 | 5,710.00 | 5,710.00 | 1,590,798 |
| 2026-02-10 | 6,920.00 | 6,990.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,614,051 |
| 2026-02-09 | 6,590.00 | 7,080.00 | 6,310.00 | 6,920.00 | 6,920.00 | 1,732,593 |
| 2026-02-06 | 6,110.00 | 6,610.00 | 5,960.00 | 6,450.00 | 6,450.00 | 2,158,768 |
| 2026-02-05 | 6,110.00 | 6,830.00 | 5,970.00 | 6,200.00 | 6,200.00 | 2,131,914 |
| 2026-02-04 | 5,920.00 | 6,500.00 | 5,890.00 | 6,120.00 | 6,120.00 | 2,843,231 |
| 2026-02-03 | 5,830.00 | 5,950.00 | 5,350.00 | 5,770.00 | 5,770.00 | 1,622,915 |
| 2026-02-02 | 5,860.00 | 5,920.00 | 5,340.00 | 5,570.00 | 5,570.00 | 1,926,577 |
| 2026-01-30 | 5,600.00 | 6,160.00 | 5,510.00 | 5,910.00 | 5,910.00 | 2,910,211 |
| 2026-01-29 | 5,620.00 | 5,640.00 | 5,240.00 | 5,610.00 | 5,610.00 | 2,004,090 |
| 2026-01-28 | 5,280.00 | 5,730.00 | 5,130.00 | 5,490.00 | 5,490.00 | 5,180,475 |
| 2026-01-27 | 5,050.00 | 5,180.00 | 4,940.00 | 5,040.00 | 5,040.00 | 2,317,299 |
| 2026-01-26 | 4,490.00 | 5,460.00 | 4,400.00 | 5,180.00 | 5,180.00 | 13,414,860 |
| 2026-01-23 | 4,200.00 | 4,385.00 | 4,160.00 | 4,200.00 | 4,200.00 | 492,645 |
| 2026-01-22 | 4,415.00 | 4,490.00 | 4,180.00 | 4,190.00 | 4,190.00 | 826,561 |
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.