Y2 Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,981.00 | 1,981.00 | 1,906.00 | 1,937.00 | 1,937.00 | 56,670 |
| 2025-01-22 | 1,990.00 | 2,120.00 | 1,965.00 | 1,988.00 | 1,988.00 | 170,366 |
| 2025-01-21 | 1,968.00 | 1,975.00 | 1,937.00 | 1,975.00 | 1,975.00 | 24,701 |
| 2025-01-20 | 1,964.00 | 1,984.00 | 1,948.00 | 1,968.00 | 1,968.00 | 23,792 |
| 2025-01-17 | 1,871.00 | 1,987.00 | 1,871.00 | 1,982.00 | 1,982.00 | 85,500 |
| 2025-01-16 | 1,878.00 | 1,899.00 | 1,870.00 | 1,895.00 | 1,895.00 | 27,396 |
| 2025-01-15 | 1,885.00 | 1,905.00 | 1,856.00 | 1,870.00 | 1,870.00 | 55,966 |
| 2025-01-14 | 1,899.00 | 1,919.00 | 1,790.00 | 1,905.00 | 1,905.00 | 270,312 |
| 2025-01-13 | 1,990.00 | 1,995.00 | 1,853.00 | 1,900.00 | 1,900.00 | 266,888 |
| 2025-01-10 | 1,990.00 | 2,005.00 | 1,969.00 | 1,990.00 | 1,990.00 | 30,895 |
| 2025-01-09 | 2,025.00 | 2,025.00 | 1,972.00 | 2,010.00 | 2,010.00 | 47,996 |
| 2025-01-08 | 2,065.00 | 2,065.00 | 2,010.00 | 2,025.00 | 2,025.00 | 25,264 |
| 2025-01-07 | 2,050.00 | 2,090.00 | 2,035.00 | 2,070.00 | 2,070.00 | 26,275 |
| 2025-01-06 | 2,010.00 | 2,080.00 | 2,010.00 | 2,050.00 | 2,050.00 | 41,989 |
| 2025-01-03 | 1,951.00 | 2,030.00 | 1,935.00 | 2,025.00 | 2,025.00 | 95,728 |
| 2025-01-02 | 2,005.00 | 2,010.00 | 1,939.00 | 1,940.00 | 1,940.00 | 119,498 |
| 2024-12-30 | 1,960.00 | 2,025.00 | 1,955.00 | 2,025.00 | 2,025.00 | 25,320 |
| 2024-12-27 | 1,995.00 | 2,010.00 | 1,950.00 | 2,005.00 | 2,005.00 | 51,194 |
| 2024-12-26 | 2,140.00 | 2,150.00 | 2,000.00 | 2,010.00 | 2,010.00 | 39,238 |
| 2024-12-24 | 2,020.00 | 2,070.00 | 1,999.00 | 2,045.00 | 2,045.00 | 41,948 |
| 2024-12-23 | 2,055.00 | 2,080.00 | 2,005.00 | 2,060.00 | 2,060.00 | 42,609 |
| 2024-12-20 | 2,110.00 | 2,145.00 | 2,020.00 | 2,055.00 | 2,055.00 | 59,750 |
| 2024-12-19 | 2,155.00 | 2,190.00 | 2,070.00 | 2,130.00 | 2,130.00 | 56,422 |
| 2024-12-18 | 2,205.00 | 2,230.00 | 2,120.00 | 2,195.00 | 2,195.00 | 84,407 |
| 2024-12-17 | 2,185.00 | 2,215.00 | 2,130.00 | 2,205.00 | 2,205.00 | 31,331 |
| 2024-12-16 | 2,200.00 | 2,220.00 | 2,160.00 | 2,185.00 | 2,185.00 | 32,669 |
| 2024-12-13 | 2,100.00 | 2,200.00 | 2,045.00 | 2,200.00 | 2,200.00 | 58,315 |
| 2024-12-12 | 2,130.00 | 2,130.00 | 2,030.00 | 2,080.00 | 2,080.00 | 56,564 |
| 2024-12-11 | 1,917.00 | 2,130.00 | 1,917.00 | 2,105.00 | 2,105.00 | 94,844 |
| 2024-12-10 | 1,854.00 | 1,985.00 | 1,854.00 | 1,936.00 | 1,936.00 | 73,052 |
| 2024-12-09 | 1,925.00 | 1,997.00 | 1,850.00 | 1,854.00 | 1,854.00 | 160,273 |
| 2024-12-06 | 2,125.00 | 2,125.00 | 1,971.00 | 2,015.00 | 2,015.00 | 185,125 |
| 2024-12-05 | 2,215.00 | 2,215.00 | 2,080.00 | 2,130.00 | 2,130.00 | 130,962 |
| 2024-12-04 | 2,160.00 | 2,255.00 | 2,160.00 | 2,190.00 | 2,190.00 | 155,887 |
| 2024-12-03 | 2,205.00 | 2,295.00 | 2,200.00 | 2,280.00 | 2,280.00 | 56,325 |
| 2024-12-02 | 2,340.00 | 2,340.00 | 2,240.00 | 2,240.00 | 2,240.00 | 81,355 |
| 2024-11-29 | 2,310.00 | 2,320.00 | 2,250.00 | 2,295.00 | 2,295.00 | 79,107 |
| 2024-11-28 | 2,415.00 | 2,415.00 | 2,280.00 | 2,350.00 | 2,350.00 | 92,014 |
| 2024-11-27 | 2,415.00 | 2,415.00 | 2,320.00 | 2,395.00 | 2,395.00 | 60,578 |
| 2024-11-26 | 2,465.00 | 2,465.00 | 2,365.00 | 2,390.00 | 2,390.00 | 29,949 |
| 2024-11-25 | 2,280.00 | 2,440.00 | 2,260.00 | 2,400.00 | 2,400.00 | 123,101 |
| 2024-11-22 | 2,255.00 | 2,410.00 | 2,240.00 | 2,280.00 | 2,280.00 | 111,813 |
| 2024-11-21 | 2,260.00 | 2,300.00 | 2,225.00 | 2,280.00 | 2,280.00 | 79,293 |
| 2024-11-20 | 2,340.00 | 2,345.00 | 2,260.00 | 2,275.00 | 2,275.00 | 61,306 |
| 2024-11-19 | 2,350.00 | 2,370.00 | 2,290.00 | 2,350.00 | 2,350.00 | 94,031 |
| 2024-11-18 | 2,395.00 | 2,470.00 | 2,345.00 | 2,350.00 | 2,350.00 | 41,080 |
| 2024-11-15 | 2,310.00 | 2,415.00 | 2,255.00 | 2,395.00 | 2,395.00 | 138,349 |
| 2024-11-14 | 2,410.00 | 2,450.00 | 2,320.00 | 2,375.00 | 2,375.00 | 58,630 |
| 2024-11-13 | 2,540.00 | 2,540.00 | 2,375.00 | 2,410.00 | 2,410.00 | 132,044 |
| 2024-11-12 | 2,575.00 | 2,590.00 | 2,450.00 | 2,540.00 | 2,540.00 | 178,023 |
| 2024-11-11 | 2,650.00 | 2,650.00 | 2,570.00 | 2,575.00 | 2,575.00 | 74,966 |
| 2024-11-08 | 2,575.00 | 2,660.00 | 2,575.00 | 2,650.00 | 2,650.00 | 45,215 |
| 2024-11-07 | 2,675.00 | 2,675.00 | 2,515.00 | 2,605.00 | 2,605.00 | 65,068 |
| 2024-11-06 | 2,615.00 | 2,665.00 | 2,555.00 | 2,580.00 | 2,580.00 | 81,547 |
| 2024-11-05 | 2,620.00 | 2,640.00 | 2,580.00 | 2,610.00 | 2,610.00 | 37,829 |
| 2024-11-04 | 2,575.00 | 2,615.00 | 2,545.00 | 2,600.00 | 2,600.00 | 61,272 |
| 2024-11-01 | 2,620.00 | 2,710.00 | 2,565.00 | 2,570.00 | 2,570.00 | 78,791 |
| 2024-10-31 | 2,635.00 | 2,675.00 | 2,595.00 | 2,670.00 | 2,670.00 | 45,873 |
| 2024-10-30 | 2,685.00 | 2,715.00 | 2,590.00 | 2,635.00 | 2,635.00 | 49,397 |
| 2024-10-29 | 2,620.00 | 2,735.00 | 2,600.00 | 2,685.00 | 2,685.00 | 61,160 |
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.