Y2 Solution Co., Ltd (KRX:011690)
South Korea · Delayed Price · Currency is KRW 5,610.00
+380.00 (7.27%)
Last updated: Apr 8, 2026, 2:23 PM KST
Y2 Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5,430.00 | 5,670.00 | 5,390.00 | 5,670.00 | 5,670.00 | 8.41% | 369,305 |
| Apr 7, 2026 | 5,480.00 | 5,520.00 | 5,180.00 | 5,230.00 | 5,230.00 | -2.61% | 290,320 |
| Apr 6, 2026 | 5,550.00 | 5,550.00 | 5,290.00 | 5,370.00 | 5,370.00 | -2.36% | 254,662 |
| Apr 3, 2026 | 5,540.00 | 5,620.00 | 5,360.00 | 5,500.00 | 5,500.00 | 1.85% | 223,064 |
| Apr 2, 2026 | 6,010.00 | 6,170.00 | 5,300.00 | 5,400.00 | 5,400.00 | -7.85% | 599,766 |
| Apr 1, 2026 | 5,750.00 | 5,940.00 | 5,680.00 | 5,860.00 | 5,860.00 | 5.59% | 276,199 |
| Mar 31, 2026 | 5,700.00 | 5,840.00 | 5,500.00 | 5,550.00 | 5,550.00 | -2.97% | 364,421 |
| Mar 30, 2026 | 5,510.00 | 5,850.00 | 5,430.00 | 5,720.00 | 5,720.00 | -0.69% | 312,965 |
| Mar 27, 2026 | 5,660.00 | 5,840.00 | 5,490.00 | 5,760.00 | 5,760.00 | -0.35% | 512,056 |
| Mar 26, 2026 | 6,230.00 | 6,230.00 | 5,750.00 | 5,780.00 | 5,780.00 | -7.67% | 486,000 |
| Mar 25, 2026 | 6,150.00 | 6,440.00 | 6,150.00 | 6,260.00 | 6,260.00 | 2.62% | 377,457 |
| Mar 24, 2026 | 6,200.00 | 6,230.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2.01% | 459,095 |
| Mar 23, 2026 | 6,290.00 | 6,290.00 | 5,960.00 | 5,980.00 | 5,980.00 | -7.72% | 588,192 |
| Mar 20, 2026 | 6,320.00 | 6,780.00 | 6,310.00 | 6,480.00 | 6,480.00 | 2.69% | 716,230 |
| Mar 19, 2026 | 6,340.00 | 6,510.00 | 6,210.00 | 6,310.00 | 6,310.00 | -2.47% | 570,776 |
| Mar 18, 2026 | 6,700.00 | 6,830.00 | 6,310.00 | 6,470.00 | 6,470.00 | -3.29% | 1,063,218 |
| Mar 17, 2026 | 6,800.00 | 7,230.00 | 6,640.00 | 6,690.00 | 6,690.00 | 1.06% | 957,809 |
| Mar 16, 2026 | 6,920.00 | 6,920.00 | 6,530.00 | 6,620.00 | 6,620.00 | -4.20% | 751,225 |
| Mar 13, 2026 | 6,930.00 | 7,010.00 | 6,800.00 | 6,910.00 | 6,910.00 | -3.22% | 527,494 |
| Mar 12, 2026 | 7,380.00 | 7,380.00 | 7,000.00 | 7,140.00 | 7,140.00 | -3.51% | 870,953 |
| Mar 11, 2026 | 7,800.00 | 7,800.00 | 7,240.00 | 7,400.00 | 7,400.00 | -2.63% | 1,554,020 |
| Mar 10, 2026 | 7,020.00 | 8,000.00 | 7,000.00 | 7,600.00 | 7,600.00 | 15.15% | 3,220,315 |
| Mar 9, 2026 | 6,600.00 | 6,840.00 | 6,230.00 | 6,600.00 | 6,600.00 | -5.58% | 841,354 |
| Mar 6, 2026 | 7,270.00 | 7,450.00 | 6,500.00 | 6,990.00 | 6,990.00 | -2.24% | 1,299,149 |
| Mar 5, 2026 | 7,200.00 | 7,360.00 | 6,970.00 | 7,150.00 | 7,150.00 | 8.17% | 1,230,744 |
| Mar 4, 2026 | 7,080.00 | 7,675.00 | 6,510.00 | 6,610.00 | 6,610.00 | -11.75% | 2,005,409 |
| Mar 3, 2026 | 7,910.00 | 8,100.00 | 7,450.00 | 7,490.00 | 7,490.00 | -9.54% | 1,608,000 |
| Feb 27, 2026 | 8,160.00 | 8,510.00 | 8,010.00 | 8,280.00 | 8,280.00 | 0.85% | 1,091,239 |
| Feb 26, 2026 | 8,820.00 | 8,950.00 | 8,150.00 | 8,210.00 | 8,210.00 | -6.17% | 1,942,771 |
| Feb 25, 2026 | 9,000.00 | 9,050.00 | 8,620.00 | 8,750.00 | 8,750.00 | -4.27% | 1,464,628 |
| Feb 24, 2026 | 8,760.00 | 9,445.00 | 8,400.00 | 9,140.00 | 9,140.00 | 4.34% | 1,938,475 |
| Feb 23, 2026 | 8,050.00 | 9,710.00 | 8,050.00 | 8,760.00 | 8,760.00 | 11.03% | 5,119,120 |
| Feb 20, 2026 | 8,200.00 | 8,360.00 | 7,710.00 | 7,890.00 | 7,890.00 | -3.78% | 2,708,147 |
| Feb 19, 2026 | 7,500.00 | 8,590.00 | 7,270.00 | 8,200.00 | 8,200.00 | 12.95% | 7,678,410 |
| Feb 13, 2026 | 6,090.00 | 7,340.00 | 6,010.00 | 7,260.00 | 7,260.00 | 28.50% | 11,592,727 |
| Feb 12, 2026 | 5,720.00 | 5,800.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.05% | 824,596 |
| Feb 11, 2026 | 6,080.00 | 6,150.00 | 5,700.00 | 5,710.00 | 5,710.00 | -4.83% | 1,583,600 |
| Feb 10, 2026 | 6,920.00 | 6,990.00 | 6,000.00 | 6,000.00 | 6,000.00 | -13.29% | 2,586,658 |
| Feb 9, 2026 | 6,590.00 | 7,080.00 | 6,310.00 | 6,920.00 | 6,920.00 | 7.29% | 1,713,076 |
| Feb 6, 2026 | 6,110.00 | 6,610.00 | 5,960.00 | 6,450.00 | 6,450.00 | 4.03% | 2,137,800 |
| Feb 5, 2026 | 6,110.00 | 6,830.00 | 5,970.00 | 6,200.00 | 6,200.00 | 1.31% | 2,119,582 |
| Feb 4, 2026 | 5,920.00 | 6,500.00 | 5,890.00 | 6,120.00 | 6,120.00 | 6.07% | 2,827,013 |
| Feb 3, 2026 | 5,830.00 | 5,950.00 | 5,350.00 | 5,770.00 | 5,770.00 | 3.59% | 1,622,915 |
| Feb 2, 2026 | 5,860.00 | 5,920.00 | 5,340.00 | 5,570.00 | 5,570.00 | -5.75% | 1,914,909 |
| Jan 30, 2026 | 5,600.00 | 6,160.00 | 5,510.00 | 5,910.00 | 5,910.00 | 5.35% | 2,882,352 |
| Jan 29, 2026 | 5,620.00 | 5,640.00 | 5,240.00 | 5,610.00 | 5,610.00 | 2.19% | 1,994,832 |
| Jan 28, 2026 | 5,280.00 | 5,730.00 | 5,130.00 | 5,490.00 | 5,490.00 | 8.93% | 5,156,946 |
| Jan 27, 2026 | 5,050.00 | 5,180.00 | 4,940.00 | 5,040.00 | 5,040.00 | -2.70% | 2,245,947 |
| Jan 26, 2026 | 4,490.00 | 5,460.00 | 4,400.00 | 5,180.00 | 5,180.00 | 23.33% | 13,414,860 |
| Jan 23, 2026 | 4,200.00 | 4,385.00 | 4,160.00 | 4,200.00 | 4,200.00 | 0.24% | 492,645 |