Skip to main content
logo
Y2 Solution Co., Ltd (KRX:011690)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,910.00
+300.00 (5.35%)
Jan 30, 2026, 3:30 PM KST

Y2 Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20265,600.006,160.005,510.005,910.005,910.005.35%2,882,352
Jan 29, 20265,620.005,640.005,240.005,610.005,610.002.19%1,994,832
Jan 28, 20265,280.005,730.005,130.005,490.005,490.008.93%5,156,946
Jan 27, 20265,050.005,180.004,940.005,040.005,040.00-2.70%2,245,947
Jan 26, 20264,490.005,460.004,400.005,180.005,180.0023.33%13,414,860
Jan 23, 20264,200.004,385.004,160.004,200.004,200.000.24%492,645
Jan 22, 20264,415.004,490.004,180.004,190.004,190.00-3.12%826,561
Jan 21, 20264,225.004,450.004,125.004,325.004,325.00-0.12%620,874
Jan 20, 20264,285.004,560.004,255.004,330.004,330.002.36%1,090,655
Jan 19, 20264,055.004,280.003,965.004,230.004,230.003.93%935,908
Jan 16, 20264,290.004,310.004,060.004,070.004,070.00-2.98%528,232
Jan 15, 20264,165.004,395.004,035.004,195.004,195.001.82%1,285,040
Jan 14, 20264,150.004,185.004,035.004,120.004,120.00-0.12%348,579
Jan 13, 20264,335.004,395.004,045.004,125.004,125.00-4.62%776,498
Jan 12, 20264,150.004,425.004,130.004,325.004,325.004.22%962,270
Jan 9, 20264,210.004,215.004,070.004,150.004,150.00-1.54%375,075
Jan 8, 20264,210.004,300.004,125.004,215.004,215.000.24%624,522
Jan 7, 20264,205.004,290.004,085.004,205.004,205.001.08%621,926
Jan 6, 20264,245.004,350.004,135.004,160.004,160.00-1.89%722,107
Jan 5, 20264,165.004,410.003,990.004,240.004,240.001.80%1,702,416
Jan 2, 20264,170.004,360.004,155.004,165.004,165.000.48%939,670
Dec 30, 20254,170.004,355.004,115.004,145.004,145.00-2.24%1,908,211
Dec 29, 20253,970.004,840.003,965.004,240.004,240.006.53%13,913,740
Dec 26, 20254,065.004,070.003,935.003,980.003,980.00-1.36%455,794
Dec 24, 20254,065.004,225.004,035.004,035.004,035.000.50%762,638
Dec 23, 20254,090.004,090.003,960.004,015.004,015.00-1.71%461,093
Dec 22, 20254,010.004,205.004,010.004,085.004,085.000.62%627,737
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%797,133
Dec 17, 20254,035.004,180.003,950.003,965.003,965.00-1.61%825,861
Dec 16, 20254,160.004,500.003,950.004,030.004,030.003.47%4,122,001
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%926,385
Dec 11, 20254,300.004,305.003,920.003,960.003,960.00-8.97%2,475,698
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%2,095,181
Dec 8, 20254,350.004,830.004,325.004,680.004,680.007.59%3,619,237
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%5,881,618
Dec 2, 20253,465.003,535.003,400.003,525.003,525.001.73%278,926
Dec 1, 20253,405.003,550.003,375.003,465.003,465.002.51%594,844
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%564,991
Nov 26, 20252,805.002,935.002,790.002,885.002,885.003.22%147,828
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%184,546
Nov 21, 20252,725.003,040.002,725.002,900.002,900.001.75%551,334
Nov 20, 20252,705.002,920.002,700.002,850.002,850.005.36%165,453
Nov 19, 20252,615.002,735.002,560.002,705.002,705.003.44%168,372