YC Corporation (KOSDAQ:232140)
South Korea · Delayed Price · Currency is KRW 21,850
-900 (-3.96%)
At close: Apr 30, 2026
YC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22,750.00 | 22,800.00 | 21,600.00 | 21,850.00 | 21,850.00 | -3.96% | 778,251 |
| Apr 29, 2026 | 22,650.00 | 23,000.00 | 22,350.00 | 22,750.00 | 22,750.00 | -0.44% | 627,436 |
| Apr 28, 2026 | 23,450.00 | 23,450.00 | 22,550.00 | 22,850.00 | 22,850.00 | -2.56% | 773,790 |
| Apr 27, 2026 | 23,500.00 | 24,000.00 | 22,600.00 | 23,450.00 | 23,450.00 | 0.64% | 1,979,345 |
| Apr 24, 2026 | 21,150.00 | 23,750.00 | 21,100.00 | 23,300.00 | 23,300.00 | 10.95% | 4,406,679 |
| Apr 23, 2026 | 21,250.00 | 21,250.00 | 20,350.00 | 21,000.00 | 21,000.00 | 0.24% | 1,076,770 |
| Apr 22, 2026 | 20,500.00 | 21,000.00 | 20,000.00 | 20,950.00 | 20,950.00 | 1.70% | 869,275 |
| Apr 21, 2026 | 20,550.00 | 20,800.00 | 20,050.00 | 20,600.00 | 20,600.00 | 0.49% | 853,716 |
| Apr 20, 2026 | 20,100.00 | 21,000.00 | 19,800.00 | 20,500.00 | 20,500.00 | 1.99% | 910,238 |
| Apr 17, 2026 | 19,990.00 | 20,350.00 | 19,670.00 | 20,100.00 | 20,100.00 | 0.55% | 737,174 |
| Apr 16, 2026 | 20,000.00 | 20,100.00 | 19,560.00 | 19,990.00 | 19,990.00 | - | 606,892 |
| Apr 15, 2026 | 20,150.00 | 20,300.00 | 19,720.00 | 19,990.00 | 19,990.00 | 2.09% | 893,091 |
| Apr 14, 2026 | 19,930.00 | 20,400.00 | 19,530.00 | 19,580.00 | 19,580.00 | 1.50% | 992,582 |
| Apr 13, 2026 | 19,060.00 | 20,150.00 | 18,880.00 | 19,290.00 | 19,290.00 | -1.08% | 1,099,518 |
| Apr 10, 2026 | 18,320.00 | 19,960.00 | 18,320.00 | 19,500.00 | 19,500.00 | 8.27% | 1,580,473 |
| Apr 9, 2026 | 18,700.00 | 18,700.00 | 17,920.00 | 18,010.00 | 18,010.00 | -4.71% | 760,301 |
| Apr 8, 2026 | 18,300.00 | 18,910.00 | 18,110.00 | 18,900.00 | 18,900.00 | 9.57% | 997,279 |
| Apr 7, 2026 | 17,700.00 | 17,700.00 | 17,010.00 | 17,250.00 | 17,250.00 | 1.59% | 501,943 |
| Apr 6, 2026 | 17,300.00 | 17,750.00 | 16,900.00 | 16,980.00 | 16,980.00 | -0.76% | 406,239 |
| Apr 3, 2026 | 17,520.00 | 17,800.00 | 17,000.00 | 17,110.00 | 17,110.00 | 0.82% | 550,538 |
| Apr 2, 2026 | 18,660.00 | 18,820.00 | 16,840.00 | 16,970.00 | 16,970.00 | -8.57% | 831,078 |
| Apr 1, 2026 | 17,800.00 | 18,770.00 | 17,770.00 | 18,560.00 | 18,560.00 | 10.41% | 873,409 |
| Mar 31, 2026 | 17,720.00 | 17,770.00 | 16,770.00 | 16,810.00 | 16,810.00 | -5.83% | 714,390 |
| Mar 30, 2026 | 17,750.00 | 18,180.00 | 17,450.00 | 17,850.00 | 17,850.00 | -4.75% | 643,227 |
| Mar 27, 2026 | 18,750.00 | 19,180.00 | 17,980.00 | 18,740.00 | 18,740.00 | -3.40% | 972,242 |
| Mar 26, 2026 | 20,850.00 | 20,850.00 | 19,330.00 | 19,400.00 | 19,400.00 | -8.92% | 986,811 |
| Mar 25, 2026 | 20,550.00 | 21,550.00 | 20,500.00 | 21,300.00 | 21,300.00 | 5.45% | 930,536 |
| Mar 24, 2026 | 20,400.00 | 21,200.00 | 19,960.00 | 20,200.00 | 20,200.00 | 2.85% | 698,659 |
| Mar 23, 2026 | 20,300.00 | 20,700.00 | 19,600.00 | 19,640.00 | 19,640.00 | -7.14% | 845,319 |
| Mar 20, 2026 | 21,400.00 | 21,600.00 | 20,800.00 | 21,150.00 | 21,150.00 | 2.17% | 915,993 |
| Mar 19, 2026 | 20,400.00 | 21,300.00 | 20,350.00 | 20,700.00 | 20,700.00 | -2.13% | 772,989 |
| Mar 18, 2026 | 20,550.00 | 21,500.00 | 20,550.00 | 21,150.00 | 21,150.00 | 4.96% | 1,322,841 |
| Mar 17, 2026 | 21,300.00 | 21,350.00 | 20,150.00 | 20,150.00 | 20,150.00 | -2.66% | 791,535 |
| Mar 16, 2026 | 20,150.00 | 20,800.00 | 19,970.00 | 20,700.00 | 20,700.00 | 2.48% | 649,076 |
| Mar 13, 2026 | 19,910.00 | 20,450.00 | 19,630.00 | 20,200.00 | 20,200.00 | -1.46% | 748,981 |
| Mar 12, 2026 | 20,050.00 | 21,450.00 | 19,990.00 | 20,500.00 | 20,500.00 | -0.49% | 857,431 |
| Mar 11, 2026 | 21,250.00 | 21,550.00 | 20,200.00 | 20,600.00 | 20,600.00 | -1.67% | 1,241,472 |
| Mar 10, 2026 | 21,450.00 | 21,650.00 | 20,250.00 | 20,950.00 | 20,950.00 | 4.80% | 1,404,941 |
| Mar 9, 2026 | 20,600.00 | 21,600.00 | 19,320.00 | 19,990.00 | 19,990.00 | -9.55% | 1,563,456 |
| Mar 6, 2026 | 20,450.00 | 22,500.00 | 20,400.00 | 22,100.00 | 22,100.00 | 7.28% | 2,157,655 |
| Mar 5, 2026 | 19,300.00 | 21,700.00 | 19,100.00 | 20,600.00 | 20,600.00 | 16.38% | 2,052,764 |
| Mar 4, 2026 | 19,500.00 | 20,500.00 | 17,300.00 | 17,700.00 | 17,700.00 | -11.50% | 1,843,043 |
| Mar 3, 2026 | 20,900.00 | 22,450.00 | 19,850.00 | 20,000.00 | 20,000.00 | -7.41% | 1,760,746 |
| Feb 27, 2026 | 21,450.00 | 22,650.00 | 20,900.00 | 21,600.00 | 21,600.00 | -2.70% | 1,138,706 |
| Feb 26, 2026 | 21,300.00 | 22,800.00 | 21,050.00 | 22,200.00 | 22,200.00 | 4.72% | 2,310,090 |
| Feb 25, 2026 | 21,850.00 | 21,850.00 | 20,850.00 | 21,200.00 | 21,200.00 | -0.47% | 921,965 |
| Feb 24, 2026 | 20,600.00 | 21,700.00 | 20,350.00 | 21,300.00 | 21,300.00 | 2.16% | 1,049,749 |
| Feb 23, 2026 | 21,650.00 | 21,950.00 | 20,500.00 | 20,850.00 | 20,850.00 | -2.11% | 1,254,829 |
| Feb 20, 2026 | 22,300.00 | 22,300.00 | 20,900.00 | 21,300.00 | 21,300.00 | -4.70% | 1,424,154 |
| Feb 19, 2026 | 20,900.00 | 23,300.00 | 20,500.00 | 22,350.00 | 22,350.00 | 10.10% | 2,998,303 |