YC Corporation (KOSDAQ:232140)
South Korea · Delayed Price · Currency is KRW 14,590
-190 (-1.29%)
At close: Dec 29, 2025
YC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 14,920.00 | 14,930.00 | 14,350.00 | 14,590.00 | 14,590.00 | -1.29% | 673,614 |
| Dec 26, 2025 | 13,650.00 | 14,840.00 | 13,600.00 | 14,780.00 | 14,780.00 | 9.00% | 1,668,360 |
| Dec 24, 2025 | 14,060.00 | 14,060.00 | 13,560.00 | 13,560.00 | 13,560.00 | -2.73% | 265,744 |
| Dec 23, 2025 | 14,130.00 | 14,220.00 | 13,940.00 | 13,940.00 | 13,940.00 | -0.85% | 496,919 |
| Dec 22, 2025 | 14,140.00 | 14,200.00 | 13,920.00 | 14,060.00 | 14,060.00 | 1.96% | 485,322 |
| Dec 19, 2025 | 13,580.00 | 14,100.00 | 13,060.00 | 13,790.00 | 13,790.00 | 2.99% | 833,926 |
| Dec 18, 2025 | 13,470.00 | 13,650.00 | 13,270.00 | 13,390.00 | 13,390.00 | -3.04% | 382,582 |
| Dec 17, 2025 | 13,560.00 | 13,820.00 | 13,390.00 | 13,810.00 | 13,810.00 | 3.99% | 351,122 |
| Dec 16, 2025 | 13,960.00 | 14,000.00 | 13,260.00 | 13,280.00 | 13,280.00 | -5.48% | 388,585 |
| Dec 15, 2025 | 13,850.00 | 14,150.00 | 13,710.00 | 14,050.00 | 14,050.00 | -2.09% | 315,448 |
| Dec 12, 2025 | 14,300.00 | 14,370.00 | 14,050.00 | 14,350.00 | 14,350.00 | 0.49% | 390,299 |
| Dec 11, 2025 | 14,690.00 | 14,690.00 | 14,120.00 | 14,280.00 | 14,280.00 | -1.59% | 539,386 |
| Dec 10, 2025 | 14,900.00 | 14,960.00 | 14,400.00 | 14,510.00 | 14,510.00 | -2.62% | 493,683 |
| Dec 9, 2025 | 15,480.00 | 15,500.00 | 14,820.00 | 14,900.00 | 14,900.00 | -1.91% | 632,371 |
| Dec 8, 2025 | 15,370.00 | 15,370.00 | 14,870.00 | 15,190.00 | 15,190.00 | 0.60% | 723,541 |
| Dec 5, 2025 | 14,010.00 | 15,180.00 | 13,860.00 | 15,100.00 | 15,100.00 | 7.09% | 1,664,617 |
| Dec 4, 2025 | 14,120.00 | 14,200.00 | 13,840.00 | 14,100.00 | 14,100.00 | -2.08% | 391,103 |
| Dec 3, 2025 | 14,630.00 | 14,640.00 | 14,010.00 | 14,400.00 | 14,400.00 | 5.49% | 962,036 |
| Dec 2, 2025 | 13,600.00 | 13,710.00 | 13,410.00 | 13,650.00 | 13,650.00 | 1.41% | 218,945 |
| Dec 1, 2025 | 13,220.00 | 13,870.00 | 12,780.00 | 13,460.00 | 13,460.00 | 4.10% | 480,696 |
| Nov 28, 2025 | 12,470.00 | 12,970.00 | 12,370.00 | 12,930.00 | 12,930.00 | 4.70% | 355,634 |
| Nov 27, 2025 | 12,380.00 | 12,510.00 | 12,250.00 | 12,350.00 | 12,350.00 | 0.41% | 201,619 |
| Nov 26, 2025 | 12,360.00 | 12,390.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.41% | 248,810 |
| Nov 25, 2025 | 12,530.00 | 12,740.00 | 12,180.00 | 12,250.00 | 12,250.00 | -0.33% | 257,471 |
| Nov 24, 2025 | 12,200.00 | 12,510.00 | 12,110.00 | 12,290.00 | 12,290.00 | 1.40% | 262,834 |
| Nov 21, 2025 | 12,670.00 | 12,850.00 | 12,080.00 | 12,120.00 | 12,120.00 | -9.75% | 468,858 |
| Nov 20, 2025 | 13,640.00 | 13,720.00 | 13,300.00 | 13,430.00 | 13,430.00 | 1.13% | 295,282 |
| Nov 19, 2025 | 13,500.00 | 13,530.00 | 13,100.00 | 13,280.00 | 13,280.00 | -2.78% | 311,636 |
| Nov 18, 2025 | 13,240.00 | 13,760.00 | 13,120.00 | 13,660.00 | 13,660.00 | 0.96% | 469,435 |
| Nov 17, 2025 | 13,400.00 | 13,540.00 | 13,100.00 | 13,530.00 | 13,530.00 | 2.89% | 252,409 |
| Nov 14, 2025 | 13,370.00 | 13,370.00 | 13,120.00 | 13,150.00 | 13,150.00 | -4.36% | 338,451 |
| Nov 13, 2025 | 13,670.00 | 14,000.00 | 13,370.00 | 13,750.00 | 13,750.00 | 1.18% | 409,622 |
| Nov 12, 2025 | 13,510.00 | 13,730.00 | 13,110.00 | 13,590.00 | 13,590.00 | 1.34% | 301,219 |
| Nov 11, 2025 | 13,400.00 | 13,840.00 | 13,150.00 | 13,410.00 | 13,410.00 | 2.29% | 427,989 |
| Nov 10, 2025 | 13,150.00 | 13,210.00 | 12,920.00 | 13,110.00 | 13,110.00 | -0.23% | 265,917 |
| Nov 7, 2025 | 13,390.00 | 13,520.00 | 12,550.00 | 13,140.00 | 13,140.00 | -3.45% | 379,939 |
| Nov 6, 2025 | 13,770.00 | 13,940.00 | 13,270.00 | 13,610.00 | 13,610.00 | 0.81% | 388,969 |
| Nov 5, 2025 | 13,670.00 | 13,850.00 | 12,850.00 | 13,500.00 | 13,500.00 | -4.32% | 648,100 |
| Nov 4, 2025 | 14,310.00 | 14,800.00 | 14,060.00 | 14,110.00 | 14,110.00 | -1.60% | 870,436 |
| Nov 3, 2025 | 14,460.00 | 14,470.00 | 14,110.00 | 14,340.00 | 14,340.00 | -1.65% | 712,571 |
| Oct 31, 2025 | 14,400.00 | 14,750.00 | 14,060.00 | 14,580.00 | 14,580.00 | 1.25% | 699,783 |
| Oct 30, 2025 | 13,840.00 | 15,200.00 | 13,720.00 | 14,400.00 | 14,400.00 | 3.97% | 1,992,985 |
| Oct 29, 2025 | 14,030.00 | 14,090.00 | 13,600.00 | 13,850.00 | 13,850.00 | 0.36% | 443,487 |
| Oct 28, 2025 | 13,930.00 | 14,070.00 | 13,680.00 | 13,800.00 | 13,800.00 | -1.71% | 376,150 |
| Oct 27, 2025 | 14,310.00 | 14,360.00 | 13,890.00 | 14,040.00 | 14,040.00 | -0.57% | 422,463 |
| Oct 24, 2025 | 14,270.00 | 14,290.00 | 14,060.00 | 14,120.00 | 14,120.00 | 1.58% | 438,828 |
| Oct 23, 2025 | 13,710.00 | 14,060.00 | 13,500.00 | 13,900.00 | 13,900.00 | -0.93% | 377,824 |
| Oct 22, 2025 | 14,240.00 | 14,240.00 | 13,640.00 | 14,030.00 | 14,030.00 | -2.43% | 778,714 |
| Oct 21, 2025 | 14,850.00 | 15,060.00 | 14,300.00 | 14,380.00 | 14,380.00 | -2.24% | 626,438 |
| Oct 20, 2025 | 14,860.00 | 15,040.00 | 14,410.00 | 14,710.00 | 14,710.00 | 0.20% | 532,585 |