Skip to main content
logo
Y2 Solution Co., Ltd (KRX:011690)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,060.00
-5.00 (-0.12%)
At close: Dec 19, 2025

Y2 Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20254,100.004,100.003,925.004,060.004,060.00-0.12%594,532
Dec 18, 20253,895.004,140.003,810.004,065.004,065.002.52%785,808
Dec 17, 20254,035.004,180.003,950.003,965.003,965.00-1.61%821,596
Dec 16, 20254,160.004,500.003,950.004,030.004,030.003.47%4,107,390
Dec 15, 20253,825.003,975.003,740.003,895.003,895.000.52%646,844
Dec 12, 20253,975.004,020.003,800.003,875.003,875.00-2.15%920,382
Dec 11, 20254,300.004,305.003,920.003,960.003,960.00-8.97%2,462,376
Dec 10, 20254,890.004,890.004,320.004,350.004,350.00-10.12%1,982,945
Dec 9, 20254,610.005,070.004,595.004,840.004,840.003.42%2,080,053
Dec 8, 20254,350.004,830.004,325.004,680.004,680.007.59%3,599,442
Dec 5, 20254,530.004,680.004,320.004,350.004,350.00-3.44%2,450,294
Dec 4, 20254,305.004,955.004,150.004,505.004,505.0011.23%9,466,567
Dec 3, 20253,570.004,050.003,465.004,050.004,050.0014.89%5,839,083
Dec 2, 20253,465.003,535.003,400.003,525.003,525.001.73%278,754
Dec 1, 20253,405.003,550.003,375.003,465.003,465.002.51%593,681
Nov 28, 20253,150.003,445.003,055.003,380.003,380.008.51%975,633
Nov 27, 20252,900.003,155.002,855.003,115.003,115.007.97%564,063
Nov 26, 20252,805.002,935.002,790.002,885.002,885.003.22%147,455
Nov 25, 20252,820.002,860.002,715.002,795.002,795.000.18%109,564
Nov 24, 20252,940.002,940.002,750.002,790.002,790.00-3.79%184,542
Nov 21, 20252,725.003,040.002,725.002,900.002,900.001.75%551,118
Nov 20, 20252,705.002,920.002,700.002,850.002,850.005.36%165,447
Nov 19, 20252,615.002,735.002,560.002,705.002,705.003.44%168,372
Nov 18, 20252,715.002,740.002,565.002,615.002,615.00-3.68%215,209
Nov 17, 20252,710.002,760.002,680.002,715.002,715.00-127,430
Nov 14, 20252,845.002,845.002,715.002,715.002,715.00-5.40%206,726
Nov 13, 20252,840.002,890.002,800.002,870.002,870.001.06%85,039
Nov 12, 20252,825.002,875.002,815.002,840.002,840.000.18%103,210
Nov 11, 20252,850.002,945.002,815.002,835.002,835.00-0.70%145,081
Nov 10, 20252,850.002,880.002,805.002,855.002,855.000.18%127,388
Nov 7, 20252,805.002,890.002,770.002,850.002,850.00-2.06%191,647
Nov 6, 20252,975.002,980.002,810.002,910.002,910.00-0.68%150,355
Nov 5, 20252,960.002,960.002,770.002,930.002,930.00-1.84%381,428
Nov 4, 20252,985.003,035.002,920.002,985.002,985.000.17%209,687
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%1,286,850
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%1,026,739
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