YC Corporation (KOSDAQ:232140)
South Korea · Delayed Price · Currency is KRW 17,270
-680 (-3.79%)
At close: May 19, 2026
YC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 17,290.00 | 17,590.00 | 16,300.00 | 16,950.00 | 16,950.00 | -1.85% | 633,484 |
| May 19, 2026 | 17,950.00 | 18,300.00 | 16,980.00 | 17,270.00 | 17,270.00 | -3.79% | 509,670 |
| May 18, 2026 | 18,320.00 | 18,410.00 | 17,070.00 | 17,950.00 | 17,950.00 | -2.45% | 826,946 |
| May 15, 2026 | 19,900.00 | 20,450.00 | 18,010.00 | 18,400.00 | 18,400.00 | -6.69% | 915,531 |
| May 14, 2026 | 19,800.00 | 19,810.00 | 18,860.00 | 19,720.00 | 19,720.00 | -0.35% | 614,253 |
| May 13, 2026 | 19,950.00 | 20,200.00 | 19,180.00 | 19,790.00 | 19,790.00 | -1.79% | 885,055 |
| May 12, 2026 | 21,400.00 | 21,750.00 | 19,280.00 | 20,150.00 | 20,150.00 | -5.62% | 1,464,412 |
| May 11, 2026 | 22,000.00 | 22,250.00 | 21,100.00 | 21,350.00 | 21,350.00 | -0.93% | 886,471 |
| May 8, 2026 | 21,550.00 | 22,200.00 | 21,000.00 | 21,550.00 | 21,550.00 | -2.27% | 628,662 |
| May 7, 2026 | 24,000.00 | 24,150.00 | 21,400.00 | 22,050.00 | 22,050.00 | -6.96% | 1,210,307 |
| May 6, 2026 | 23,000.00 | 23,700.00 | 21,850.00 | 23,700.00 | 23,700.00 | 6.04% | 2,151,919 |
| May 4, 2026 | 22,300.00 | 22,850.00 | 22,100.00 | 22,350.00 | 22,350.00 | 2.29% | 870,147 |
| Apr 30, 2026 | 22,750.00 | 22,800.00 | 21,600.00 | 21,850.00 | 21,850.00 | -3.96% | 786,184 |
| Apr 29, 2026 | 22,650.00 | 23,000.00 | 22,350.00 | 22,750.00 | 22,750.00 | -0.44% | 635,174 |
| 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% | 1,992,484 |
| Apr 24, 2026 | 21,150.00 | 23,750.00 | 21,100.00 | 23,300.00 | 23,300.00 | 10.95% | 4,422,903 |
| Apr 23, 2026 | 21,250.00 | 21,250.00 | 20,350.00 | 21,000.00 | 21,000.00 | 0.24% | 1,082,244 |
| Apr 22, 2026 | 20,500.00 | 21,000.00 | 20,000.00 | 20,950.00 | 20,950.00 | 1.70% | 881,391 |
| 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% | 915,887 |
| Apr 17, 2026 | 19,990.00 | 20,350.00 | 19,670.00 | 20,100.00 | 20,100.00 | 0.55% | 743,860 |
| 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% | 897,070 |
| 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% | 1,104,966 |
| Apr 10, 2026 | 18,320.00 | 19,960.00 | 18,320.00 | 19,500.00 | 19,500.00 | 8.27% | 1,587,662 |
| 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% | 1,001,825 |
| Apr 7, 2026 | 17,700.00 | 17,700.00 | 17,010.00 | 17,250.00 | 17,250.00 | 1.59% | 502,562 |
| 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% | 565,689 |
| Apr 2, 2026 | 18,660.00 | 18,820.00 | 16,840.00 | 16,970.00 | 16,970.00 | -8.57% | 842,328 |
| Apr 1, 2026 | 17,800.00 | 18,770.00 | 17,770.00 | 18,560.00 | 18,560.00 | 10.41% | 878,873 |
| Mar 31, 2026 | 17,720.00 | 17,770.00 | 16,770.00 | 16,810.00 | 16,810.00 | -5.83% | 720,740 |
| Mar 30, 2026 | 17,750.00 | 18,180.00 | 17,450.00 | 17,850.00 | 17,850.00 | -4.75% | 649,050 |
| Mar 27, 2026 | 18,750.00 | 19,180.00 | 17,980.00 | 18,740.00 | 18,740.00 | -3.40% | 976,680 |
| Mar 26, 2026 | 20,850.00 | 20,850.00 | 19,330.00 | 19,400.00 | 19,400.00 | -8.92% | 992,010 |
| Mar 25, 2026 | 20,550.00 | 21,550.00 | 20,500.00 | 21,300.00 | 21,300.00 | 5.45% | 936,919 |
| Mar 24, 2026 | 20,400.00 | 21,200.00 | 19,960.00 | 20,200.00 | 20,200.00 | 2.85% | 713,595 |
| Mar 23, 2026 | 20,300.00 | 20,700.00 | 19,600.00 | 19,640.00 | 19,640.00 | -7.14% | 851,505 |
| Mar 20, 2026 | 21,400.00 | 21,600.00 | 20,800.00 | 21,150.00 | 21,150.00 | 2.17% | 927,789 |
| Mar 19, 2026 | 20,400.00 | 21,300.00 | 20,350.00 | 20,700.00 | 20,700.00 | -2.13% | 776,226 |
| 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% | 811,346 |
| Mar 16, 2026 | 20,150.00 | 20,800.00 | 19,970.00 | 20,700.00 | 20,700.00 | 2.48% | 660,604 |
| Mar 13, 2026 | 19,910.00 | 20,450.00 | 19,630.00 | 20,200.00 | 20,200.00 | -1.46% | 757,482 |
| 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% | 1,252,559 |
| Mar 10, 2026 | 21,450.00 | 21,650.00 | 20,250.00 | 20,950.00 | 20,950.00 | 4.80% | 1,415,793 |