Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011690.KO stock page

Y2 Solution Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,340.003,380.003,270.003,375.003,375.00182,776
2025-07-233,395.003,395.003,295.003,340.003,340.00113,867
2025-07-223,410.003,410.003,285.003,380.003,380.00305,147
2025-07-213,500.003,600.003,365.003,410.003,410.00364,025
2025-07-183,420.003,560.003,395.003,540.003,540.00278,422
2025-07-173,465.003,495.003,360.003,400.003,400.00170,698
2025-07-163,470.003,560.003,430.003,450.003,450.00289,053
2025-07-153,405.003,490.003,380.003,490.003,490.00162,073
2025-07-143,410.003,435.003,330.003,420.003,420.00183,205
2025-07-113,520.003,545.003,350.003,395.003,395.00393,847
2025-07-103,455.003,565.003,425.003,525.003,525.00304,360
2025-07-093,430.003,480.003,350.003,455.003,455.00203,505
2025-07-083,380.003,500.003,355.003,390.003,390.00288,384
2025-07-073,370.003,515.003,340.003,385.003,385.00219,749
2025-07-043,540.003,560.003,285.003,425.003,425.00671,092
2025-07-033,535.003,560.003,455.003,560.003,560.00391,369
2025-07-023,540.003,605.003,465.003,535.003,535.00324,429
2025-07-013,350.003,640.003,340.003,565.003,565.001,168,773
2025-06-303,255.003,380.003,245.003,375.003,375.00447,626
2025-06-273,330.003,345.003,235.003,255.003,255.00297,833
2025-06-263,325.003,350.003,230.003,325.003,325.00437,480
2025-06-253,270.003,390.003,220.003,330.003,330.00572,220
2025-06-243,195.003,350.003,160.003,270.003,270.00673,698
2025-06-233,135.003,340.003,050.003,180.003,180.001,468,863
2025-06-203,090.003,250.003,040.003,175.003,175.00720,316
2025-06-193,025.003,065.003,000.003,045.003,045.00212,997
2025-06-183,055.003,085.003,010.003,040.003,040.00188,903
2025-06-173,005.003,100.002,985.003,055.003,055.00404,673
2025-06-162,980.003,077.002,950.003,045.003,045.00378,693
2025-06-133,070.003,100.002,975.003,010.003,010.00530,840
2025-06-123,085.003,135.003,020.003,070.003,070.00800,231
2025-06-113,205.003,240.003,050.003,100.003,100.001,360,748
2025-06-103,390.004,120.003,175.003,245.003,245.0017,951,471
2025-06-093,195.003,480.003,130.003,255.003,255.00978,220
2025-06-053,505.003,505.003,155.003,195.003,195.001,252,818
2025-06-043,335.003,605.003,290.003,510.003,510.001,792,772
2025-06-023,205.003,295.003,180.003,295.003,295.00216,940
2025-05-303,205.003,360.003,155.003,205.003,205.00632,398
2025-05-293,210.003,250.003,125.003,235.003,235.00448,497
2025-05-283,175.003,420.003,145.003,285.003,285.001,592,608
2025-05-273,180.003,225.003,090.003,165.003,165.00505,620
2025-05-263,270.003,340.003,155.003,200.003,200.00775,563
2025-05-232,905.003,445.002,875.003,290.003,290.008,439,517
2025-05-222,780.003,020.002,740.002,900.002,900.00793,658
2025-05-212,800.002,825.002,750.002,795.002,795.00262,312
2025-05-202,820.002,875.002,775.002,800.002,800.00263,955
2025-05-192,870.002,870.002,745.002,820.002,820.00377,052
2025-05-162,990.002,995.002,830.002,880.002,880.00436,707
2025-05-152,825.002,955.002,790.002,930.002,930.00879,961
2025-05-142,835.002,855.002,770.002,825.002,825.00377,281
2025-05-132,845.002,895.002,820.002,865.002,865.00531,568
2025-05-122,875.002,915.002,750.002,905.002,905.00748,569
2025-05-093,045.003,045.002,845.002,890.002,890.001,354,384
2025-05-083,050.003,120.003,020.003,085.003,085.001,276,753
2025-05-073,240.003,265.003,080.003,085.003,085.002,479,462
2025-05-022,730.003,470.002,725.003,150.003,150.0022,098,510
2025-04-302,810.002,930.002,685.002,725.002,725.002,571,908
2025-04-292,560.003,190.002,465.002,840.002,840.0020,393,381
2025-04-282,470.002,550.002,430.002,480.002,480.00358,940
2025-04-252,460.002,490.002,425.002,480.002,480.00211,797
← NewerPage 6 of 18 · 1,046 trading daysOlder →

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.