Skip to main content
logo
Y2 Solution Co., Ltd (KRX:011690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,990.00
+10.00 (0.34%)
Last updated: Nov 4, 2025, 9:44 AM KST

Y2 Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,960.002,960.002,770.002,925.002,925.00-2.01%361,233
Nov 4, 20252,985.003,035.002,920.002,985.002,985.000.17%212,450
Nov 3, 20253,020.003,040.002,980.002,980.002,980.00-1.32%179,092
Oct 31, 20253,005.003,065.002,975.003,020.003,020.00-173,966
Oct 30, 20253,080.003,090.003,000.003,020.003,020.00-1.95%185,069
Oct 29, 20253,070.003,125.003,060.003,080.003,080.000.49%163,748
Oct 28, 20253,050.003,100.003,000.003,065.003,065.000.99%161,407
Oct 27, 20253,045.003,170.003,000.003,035.003,035.00-0.33%319,108
Oct 24, 20253,105.003,110.003,035.003,045.003,045.00-0.49%192,127
Oct 23, 20253,100.003,140.003,050.003,060.003,060.00-1.92%270,648
Oct 22, 20253,480.003,650.003,085.003,120.003,120.00-4.29%1,289,992
Oct 21, 20253,160.003,320.003,160.003,260.003,260.002.68%521,439
Oct 20, 20253,065.003,200.003,050.003,175.003,175.003.59%303,047
Oct 17, 20253,230.003,235.003,035.003,065.003,065.00-5.26%1,032,111
Oct 16, 20253,290.003,700.003,210.003,235.003,235.00-2.56%4,387,412
Oct 15, 20253,265.003,350.003,160.003,320.003,320.003.91%213,809
Oct 14, 20253,260.003,425.003,190.003,195.003,195.00-2.89%242,365
Oct 13, 20253,205.003,300.003,100.003,290.003,290.001.86%127,939
Oct 10, 20253,200.003,245.003,100.003,230.003,230.000.62%173,157
Oct 2, 20253,180.003,255.003,175.003,210.003,210.000.94%110,486
Oct 1, 20253,230.003,300.003,050.003,180.003,180.00-1.40%219,558
Sep 30, 20253,360.003,375.003,220.003,225.003,225.00-4.02%240,159
Sep 29, 20253,320.003,395.003,315.003,360.003,360.001.20%169,231
Sep 26, 20253,395.003,470.003,285.003,320.003,320.00-3.07%338,274
Sep 25, 20253,435.003,490.003,395.003,425.003,425.00-1.01%262,416
Sep 24, 20253,540.003,610.003,385.003,460.003,460.00-2.54%638,697
Sep 23, 20253,670.003,685.003,505.003,550.003,550.00-4.18%592,739
Sep 22, 20253,595.003,715.003,540.003,705.003,705.003.78%426,820
Sep 19, 20253,645.003,725.003,550.003,570.003,570.00-2.06%688,060
Sep 18, 20253,600.004,025.003,580.003,645.003,645.001.67%4,425,223
Sep 17, 20253,485.003,735.003,455.003,585.003,585.002.87%746,604
Sep 16, 20253,710.003,715.003,455.003,485.003,485.00-6.57%897,781
Sep 15, 20253,670.003,760.003,590.003,730.003,730.003.18%483,719
Sep 12, 20253,630.003,730.003,580.003,615.003,615.000.14%392,307
Sep 11, 20253,615.003,715.003,580.003,610.003,610.00-441,227
Sep 10, 20253,705.003,750.003,580.003,610.003,610.00-2.56%778,768
Sep 9, 20253,795.003,800.003,675.003,705.003,705.00-2.37%632,169
Sep 8, 20253,750.003,885.003,680.003,795.003,795.002.85%1,235,510
Sep 5, 20253,530.003,845.003,505.003,690.003,690.005.43%2,358,611
Sep 4, 20253,280.003,515.003,280.003,500.003,500.006.71%960,677
Sep 3, 20253,290.003,375.003,240.003,280.003,280.00-0.61%342,939
Sep 2, 20253,020.003,390.003,000.003,300.003,300.009.27%1,463,738
Sep 1, 20253,045.003,100.002,990.003,020.003,020.00-0.49%449,912
Aug 29, 20253,125.003,155.003,020.003,035.003,035.00-2.88%519,150
Aug 28, 20253,220.003,315.003,120.003,125.003,125.00-1.88%709,031
Aug 27, 20253,460.003,460.003,160.003,185.003,185.00-1.85%1,711,724
Aug 26, 20253,090.003,610.003,065.003,245.003,245.005.19%9,775,778
Aug 25, 20253,020.003,545.003,005.003,085.003,085.002.66%5,462,700
Aug 22, 20252,955.003,060.002,955.003,005.003,005.001.18%60,305
Aug 21, 20252,955.003,065.002,930.002,970.002,970.000.51%171,983