YC Corporation (KOSDAQ:232140)
South Korea · Delayed Price · Currency is KRW 11,760
+270 (2.35%)
At close: Sep 9, 2026
YC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 11,500.00 | 12,380.00 | 11,500.00 | 11,760.00 | 11,760.00 | 2.35% | 1,697,707 |
| Sep 8, 2026 | 11,930.00 | 12,140.00 | 11,490.00 | 11,490.00 | 11,490.00 | -3.69% | 1,338,567 |
| Sep 7, 2026 | 12,100.00 | 12,150.00 | 11,840.00 | 11,930.00 | 11,930.00 | 1.71% | 1,294,584 |
| Sep 4, 2026 | 11,910.00 | 11,930.00 | 11,420.00 | 11,730.00 | 11,730.00 | -0.17% | 1,590,908 |
| Sep 3, 2026 | 12,410.00 | 12,730.00 | 11,650.00 | 11,750.00 | 11,750.00 | -2.49% | 2,766,234 |
| Sep 2, 2026 | 10,800.00 | 12,815.00 | 10,710.00 | 12,050.00 | 12,050.00 | 7.88% | 5,077,046 |
| Sep 1, 2026 | 10,820.00 | 11,290.00 | 10,820.00 | 11,170.00 | 11,170.00 | 3.33% | 1,580,601 |
| Aug 31, 2026 | 10,930.00 | 11,000.00 | 10,460.00 | 10,810.00 | 10,810.00 | -4.76% | 2,266,435 |
| Aug 28, 2026 | 12,520.00 | 12,720.00 | 11,270.00 | 11,350.00 | 11,350.00 | -9.13% | 3,245,148 |
| Aug 27, 2026 | 12,410.00 | 14,760.00 | 11,870.00 | 12,490.00 | 12,490.00 | 2.21% | 9,752,109 |
| Aug 26, 2026 | 11,600.00 | 12,360.00 | 11,460.00 | 12,220.00 | 12,220.00 | 4.44% | 1,737,976 |
| Aug 25, 2026 | 9,700.00 | 11,860.00 | 9,230.00 | 11,700.00 | 11,700.00 | 19.02% | 1,642,005 |
| Aug 24, 2026 | 10,000.00 | 10,170.00 | 9,750.00 | 9,830.00 | 9,830.00 | -1.40% | 425,475 |
| Aug 21, 2026 | 10,590.00 | 10,590.00 | 9,910.00 | 9,970.00 | 9,970.00 | -6.30% | 391,938 |
| Aug 20, 2026 | 10,640.00 | 10,760.00 | 10,390.00 | 10,640.00 | 10,640.00 | 4.01% | 436,721 |
| Aug 19, 2026 | 10,110.00 | 10,590.00 | 10,000.00 | 10,230.00 | 10,230.00 | -3.58% | 412,403 |
| Aug 18, 2026 | 11,130.00 | 11,500.00 | 10,500.00 | 10,610.00 | 10,610.00 | -4.41% | 803,984 |
| Aug 14, 2026 | 10,950.00 | 11,430.00 | 10,530.00 | 11,100.00 | 11,100.00 | 2.49% | 944,541 |
| Aug 13, 2026 | 10,830.00 | 11,110.00 | 10,680.00 | 10,830.00 | 10,830.00 | 0.74% | 587,468 |
| Aug 12, 2026 | 10,530.00 | 10,890.00 | 10,310.00 | 10,750.00 | 10,750.00 | 2.09% | 566,538 |
| Aug 11, 2026 | 10,150.00 | 10,670.00 | 9,920.00 | 10,530.00 | 10,530.00 | 3.03% | 619,579 |
| Aug 10, 2026 | 9,340.00 | 10,220.00 | 9,220.00 | 10,220.00 | 10,220.00 | 11.09% | 700,360 |
| Aug 7, 2026 | 9,430.00 | 9,670.00 | 8,920.00 | 9,200.00 | 9,200.00 | -1.71% | 351,031 |
| Aug 6, 2026 | 9,400.00 | 9,670.00 | 9,120.00 | 9,360.00 | 9,360.00 | -2.40% | 339,573 |
| Aug 5, 2026 | 9,550.00 | 9,720.00 | 9,170.00 | 9,590.00 | 9,590.00 | 4.81% | 575,665 |
| Aug 4, 2026 | 8,870.00 | 9,190.00 | 8,680.00 | 9,150.00 | 9,150.00 | 4.69% | 487,134 |
| Aug 3, 2026 | 8,550.00 | 9,040.00 | 8,070.00 | 8,740.00 | 8,740.00 | 1.16% | 667,921 |
| Jul 31, 2026 | 7,850.00 | 8,640.00 | 7,710.00 | 8,640.00 | 8,640.00 | 21.01% | 1,158,600 |
| Jul 30, 2026 | 7,050.00 | 7,600.00 | 7,050.00 | 7,140.00 | 7,140.00 | -2.86% | 711,856 |
| Jul 29, 2026 | 8,250.00 | 8,470.00 | 6,820.00 | 7,350.00 | 7,350.00 | -10.15% | 1,267,329 |
| Jul 28, 2026 | 9,120.00 | 9,230.00 | 7,610.00 | 8,180.00 | 8,180.00 | -13.99% | 813,874 |
| Jul 27, 2026 | 9,290.00 | 9,800.00 | 9,185.00 | 9,510.00 | 9,510.00 | 4.74% | 541,559 |
| Jul 24, 2026 | 9,670.00 | 9,680.00 | 9,040.00 | 9,080.00 | 9,080.00 | -6.49% | 723,932 |
| Jul 23, 2026 | 9,400.00 | 9,730.00 | 9,150.00 | 9,710.00 | 9,710.00 | 3.85% | 753,866 |
| Jul 22, 2026 | 9,900.00 | 10,120.00 | 9,330.00 | 9,350.00 | 9,350.00 | -2.91% | 742,743 |
| Jul 21, 2026 | 9,440.00 | 9,720.00 | 9,170.00 | 9,630.00 | 9,630.00 | 1.80% | 441,833 |
| Jul 20, 2026 | 9,600.00 | 10,150.00 | 9,390.00 | 9,460.00 | 9,460.00 | -5.21% | 519,062 |
| Jul 16, 2026 | 10,500.00 | 10,500.00 | 9,800.00 | 9,980.00 | 9,980.00 | -8.02% | 599,537 |
| Jul 15, 2026 | 10,300.00 | 11,030.00 | 10,280.00 | 10,850.00 | 10,850.00 | 9.05% | 968,092 |
| Jul 14, 2026 | 10,080.00 | 10,320.00 | 9,410.00 | 9,950.00 | 9,950.00 | -1.29% | 740,391 |
| Jul 13, 2026 | 10,920.00 | 11,300.00 | 10,050.00 | 10,080.00 | 10,080.00 | -6.49% | 830,107 |
| Jul 10, 2026 | 10,270.00 | 11,150.00 | 10,240.00 | 10,780.00 | 10,780.00 | 7.91% | 969,387 |
| Jul 9, 2026 | 10,100.00 | 10,550.00 | 9,800.00 | 9,990.00 | 9,990.00 | -1.67% | 759,410 |
| Jul 8, 2026 | 10,600.00 | 11,230.00 | 10,100.00 | 10,160.00 | 10,160.00 | -7.64% | 661,649 |
| Jul 7, 2026 | 11,670.00 | 11,890.00 | 10,740.00 | 11,000.00 | 11,000.00 | -5.82% | 505,568 |
| Jul 6, 2026 | 12,050.00 | 12,050.00 | 11,070.00 | 11,680.00 | 11,680.00 | -3.07% | 531,413 |
| Jul 3, 2026 | 11,670.00 | 12,070.00 | 11,000.00 | 12,050.00 | 12,050.00 | 4.33% | 542,609 |
| Jul 2, 2026 | 13,010.00 | 13,020.00 | 11,500.00 | 11,550.00 | 11,550.00 | -14.00% | 825,463 |
| Jul 1, 2026 | 13,290.00 | 14,310.00 | 12,940.00 | 13,430.00 | 13,430.00 | 2.13% | 735,757 |
| Jun 30, 2026 | 13,120.00 | 13,710.00 | 12,960.00 | 13,150.00 | 13,150.00 | 0.08% | 471,338 |