YC Corporation (KOSDAQ:232140)
South Korea · Delayed Price · Currency is KRW 16,000
+1,390 (9.51%)
At close: Oct 1, 2026
YC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14,550.00 | 16,000.00 | 14,520.00 | 16,000.00 | 16,000.00 | 9.51% | 4,216,032 |
| Sep 30, 2026 | 14,450.00 | 15,450.00 | 14,230.00 | 14,610.00 | 14,610.00 | 2.67% | 2,676,807 |
| Sep 29, 2026 | 13,750.00 | 14,230.00 | 13,500.00 | 14,230.00 | 14,230.00 | 2.30% | 1,618,381 |
| Sep 28, 2026 | 14,300.00 | 14,300.00 | 13,760.00 | 13,910.00 | 13,910.00 | -2.39% | 1,405,139 |
| Sep 23, 2026 | 14,450.00 | 14,490.00 | 14,050.00 | 14,250.00 | 14,250.00 | -0.42% | 1,686,815 |
| Sep 22, 2026 | 14,310.00 | 15,550.00 | 13,920.00 | 14,310.00 | 14,310.00 | 0.42% | 7,628,247 |
| Sep 21, 2026 | 12,020.00 | 14,440.00 | 11,960.00 | 14,250.00 | 14,250.00 | 19.65% | 10,203,696 |
| Sep 18, 2026 | 12,190.00 | 12,250.00 | 11,770.00 | 11,910.00 | 11,910.00 | -0.17% | 998,740 |
| Sep 17, 2026 | 12,000.00 | 12,220.00 | 11,860.00 | 11,930.00 | 11,930.00 | 0.34% | 1,044,479 |
| Sep 16, 2026 | 11,680.00 | 11,920.00 | 11,350.00 | 11,890.00 | 11,890.00 | 1.80% | 850,712 |
| Sep 15, 2026 | 11,230.00 | 12,050.00 | 11,180.00 | 11,680.00 | 11,680.00 | 2.46% | 1,121,834 |
| Sep 14, 2026 | 11,200.00 | 11,660.00 | 11,000.00 | 11,400.00 | 11,400.00 | -1.30% | 722,596 |
| Sep 11, 2026 | 11,820.00 | 12,170.00 | 11,510.00 | 11,550.00 | 11,550.00 | -5.33% | 1,506,702 |
| Sep 10, 2026 | 11,710.00 | 12,200.00 | 11,500.00 | 12,200.00 | 12,200.00 | 3.74% | 3,855,987 |
| 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 |