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
2025-04-242,455.002,510.002,415.002,455.002,455.00543,717
2025-04-232,385.003,015.002,315.002,455.002,455.007,322,118
2025-04-222,335.002,340.002,275.002,320.002,320.00115,699
2025-04-212,395.002,410.002,250.002,340.002,340.00217,824
2025-04-182,380.002,410.002,300.002,395.002,395.00123,919
2025-04-172,160.002,365.002,160.002,335.002,335.00223,944
2025-04-162,250.002,470.002,160.002,160.002,160.00733,572
2025-04-152,200.002,250.002,155.002,245.002,245.00122,401
2025-04-142,185.002,255.002,140.002,200.002,200.00100,166
2025-04-112,125.002,175.002,065.002,165.002,165.00163,777
2025-04-101,990.002,120.001,989.002,120.002,120.00168,757
2025-04-091,910.001,959.001,900.001,913.001,913.0069,092
2025-04-081,957.002,000.001,928.001,930.001,930.00153,738
2025-04-072,040.002,050.001,942.001,951.001,951.00132,006
2025-04-042,060.002,160.002,045.002,100.002,100.00133,147
2025-04-032,095.002,170.002,090.002,120.002,120.0077,259
2025-04-022,210.002,240.002,140.002,155.002,155.0082,841
2025-04-012,090.002,215.002,085.002,165.002,165.00147,750
2025-03-312,190.002,200.002,080.002,090.002,090.00331,352
2025-03-282,355.002,365.002,225.002,250.002,250.00243,388
2025-03-272,420.002,445.002,350.002,370.002,370.00229,467
2025-03-262,385.002,495.002,330.002,475.002,475.00426,679
2025-03-252,400.002,410.002,305.002,350.002,350.00153,802
2025-03-242,310.002,350.002,260.002,345.002,345.00179,384
2025-03-212,300.002,345.002,250.002,325.002,325.00233,498
2025-03-202,245.002,510.002,240.002,300.002,300.001,517,458
2025-03-192,260.002,285.002,215.002,245.002,245.00113,864
2025-03-182,265.002,300.002,255.002,260.002,260.0069,394
2025-03-172,250.002,320.002,250.002,265.002,265.0094,830
2025-03-142,220.002,275.002,215.002,265.002,265.00103,368
2025-03-132,370.002,375.002,220.002,220.002,220.00308,465
2025-03-122,375.002,425.002,325.002,370.002,370.00201,707
2025-03-112,305.002,390.002,300.002,330.002,330.00209,459
2025-03-102,450.002,610.002,385.002,420.002,420.00680,932
2025-03-072,300.002,615.002,295.002,440.002,440.001,448,964
2025-03-062,405.002,415.002,305.002,310.002,310.00319,401
2025-03-052,420.002,485.002,350.002,400.002,400.00297,299
2025-03-042,320.002,480.002,270.002,415.002,415.00629,309
2025-02-282,225.002,400.002,215.002,340.002,340.00534,990
2025-02-272,370.002,370.002,260.002,290.002,290.00347,506
2025-02-262,360.002,385.002,320.002,355.002,355.00227,940
2025-02-252,365.002,560.002,330.002,385.002,385.00782,895
2025-02-242,535.002,600.002,385.002,385.002,385.00728,729
2025-02-212,670.002,700.002,460.002,615.002,615.001,244,856
2025-02-203,230.003,290.002,635.002,700.002,700.008,609,444
2025-02-192,105.002,735.002,105.002,735.002,735.003,499,618
2025-02-182,160.002,220.002,100.002,105.002,105.0075,221
2025-02-172,145.002,230.002,125.002,160.002,160.00115,772
2025-02-142,075.002,170.002,050.002,140.002,140.00101,518
2025-02-132,070.002,075.002,020.002,060.002,060.0081,132
2025-02-122,000.002,050.001,990.002,010.002,010.0043,323
2025-02-112,075.002,080.001,990.002,010.002,010.00150,474
2025-02-102,085.002,100.002,020.002,080.002,080.0074,736
2025-02-072,110.002,110.002,015.002,085.002,085.00137,970
2025-02-062,070.002,310.002,050.002,120.002,120.00892,179
2025-02-051,862.002,335.001,852.002,050.002,050.001,516,834
2025-02-041,855.001,884.001,837.001,862.001,862.0011,544
2025-02-031,890.001,890.001,800.001,855.001,855.0093,210
2025-01-311,931.001,935.001,892.001,910.001,910.0022,952
2025-01-241,938.001,945.001,913.001,931.001,931.0051,100
← NewerPage 7 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.