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
2024-10-282,800.002,810.002,585.002,585.002,585.00204,699
2024-10-252,630.002,800.002,615.002,785.002,785.00152,602
2024-10-242,565.002,645.002,560.002,630.002,630.0050,689
2024-10-232,565.002,655.002,535.002,600.002,600.0053,505
2024-10-222,560.002,610.002,510.002,585.002,585.00121,269
2024-10-212,640.002,770.002,560.002,595.002,595.00264,214
2024-10-182,720.002,740.002,640.002,685.002,685.00133,597
2024-10-172,730.002,800.002,710.002,745.002,745.0087,572
2024-10-162,760.002,815.002,730.002,765.002,765.0071,130
2024-10-152,800.002,835.002,735.002,765.002,765.00114,817
2024-10-142,785.002,850.002,775.002,795.002,795.0039,623
2024-10-112,810.002,845.002,780.002,785.002,785.00110,191
2024-10-102,885.002,900.002,800.002,840.002,840.00134,841
2024-10-082,910.002,940.002,835.002,880.002,880.0077,330
2024-10-072,800.002,935.002,800.002,910.002,910.0071,784
2024-10-042,880.002,905.002,800.002,835.002,835.00160,808
2024-10-022,980.002,980.002,885.002,905.002,905.00111,291
2024-09-303,155.003,155.003,010.003,010.003,010.00104,254
2024-09-273,155.003,210.003,100.003,155.003,155.00102,768
2024-09-263,060.003,215.003,020.003,155.003,155.00202,778
2024-09-252,960.003,085.002,960.003,020.003,020.00125,095
2024-09-242,940.002,960.002,885.002,960.002,960.0090,289
2024-09-232,990.002,995.002,850.002,895.002,895.00229,829
2024-09-202,980.003,050.002,980.002,990.002,990.0077,551
2024-09-193,025.003,075.002,880.002,980.002,980.00112,714
2024-09-133,140.003,140.003,025.003,025.003,025.00102,052
2024-09-123,010.003,150.003,010.003,140.003,140.00177,187
2024-09-112,970.003,120.002,965.003,010.003,010.00230,910
2024-09-103,180.003,290.002,935.003,000.003,000.00818,243
2024-09-093,310.003,360.003,145.003,180.003,180.00615,939
2024-09-063,465.003,945.003,360.003,400.003,400.008,160,096
2024-09-053,355.003,475.003,225.003,465.003,465.00512,094
2024-09-043,330.003,440.003,290.003,360.003,360.00394,477
2024-09-033,680.003,710.003,350.003,505.003,505.00739,096
2024-09-023,640.003,765.003,555.003,650.003,650.00653,579
2024-08-303,695.003,825.003,620.003,640.003,640.001,021,199
2024-08-293,685.003,915.003,635.003,690.003,690.002,203,622
2024-08-283,520.004,145.003,450.003,750.003,750.0014,307,470
2024-08-273,560.003,720.003,485.003,520.003,520.001,412,896
2024-08-263,300.004,075.003,285.003,670.003,670.0014,898,440
2024-08-233,230.003,760.003,220.003,305.003,305.002,772,008
2024-08-223,430.003,490.003,255.003,295.003,295.00515,238
2024-08-213,500.003,775.003,400.003,475.003,475.002,781,290
2024-08-203,160.003,970.003,060.003,705.003,705.008,178,990
2024-08-193,140.003,260.002,985.003,160.003,160.001,184,169
2024-08-163,200.003,215.002,995.003,100.003,100.00835,099
2024-08-143,160.003,340.003,075.003,230.003,230.001,841,944
2024-08-132,755.003,580.002,755.003,380.003,380.007,279,546
2024-08-122,735.002,800.002,730.002,755.002,755.0025,614
2024-08-092,675.002,800.002,675.002,735.002,735.0024,836
2024-08-082,705.002,750.002,595.002,700.002,700.0051,900
2024-08-072,675.002,800.002,600.002,705.002,705.0054,412
2024-08-062,600.002,715.002,585.002,675.002,675.00146,157
2024-08-052,890.002,890.002,450.002,640.002,640.00175,229
2024-08-022,985.002,985.002,800.002,895.002,895.0045,375
2024-08-012,960.003,010.002,905.002,995.002,995.0034,785
2024-07-312,995.003,020.002,880.002,920.002,920.0047,861
2024-07-303,095.003,100.002,815.002,995.002,995.00156,142
2024-07-293,025.003,080.002,960.003,030.003,030.0022,518
2024-07-263,030.003,080.002,970.003,025.003,025.0029,440
← NewerPage 9 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.