Skip to main content
logo
Y2 Solution Co., Ltd (KRX:011690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,210.00
+30.00 (0.94%)
At close: Oct 2, 2025

Y2 Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,180.003,255.003,175.003,210.003,210.000.94%110,330
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
Aug 20, 20253,120.003,120.002,915.002,955.002,955.00-5.44%283,266
Aug 19, 20253,145.003,180.003,055.003,125.003,125.000.16%150,188
Aug 18, 20253,315.003,315.003,095.003,120.003,120.00-5.88%431,723
Aug 14, 20253,340.003,350.003,265.003,315.003,315.00-0.75%141,003
Aug 13, 20253,370.003,420.003,295.003,340.003,340.00-1.62%145,580
Aug 12, 20253,360.003,445.003,330.003,395.003,395.00-0.44%108,940
Aug 11, 20253,380.003,445.003,350.003,410.003,410.000.89%119,080
Aug 8, 20253,385.003,440.003,320.003,380.003,380.00-0.73%123,342
Aug 7, 20253,395.003,430.003,355.003,405.003,405.000.29%103,833
Aug 6, 20253,275.003,400.003,275.003,395.003,395.003.03%138,883
Aug 5, 20253,205.003,330.003,205.003,295.003,295.002.33%125,292
Aug 4, 20253,165.003,480.003,150.003,220.003,220.000.94%512,475
Aug 1, 20253,270.003,270.003,165.003,190.003,190.00-3.33%137,551
Jul 31, 20253,280.003,355.003,215.003,300.003,300.00-138,953
Jul 30, 20253,340.003,360.003,260.003,300.003,300.00-0.45%54,701
Jul 29, 20253,315.003,350.003,250.003,315.003,315.00-92,416
Jul 28, 20253,220.003,335.003,220.003,315.003,315.001.07%149,900
Jul 25, 20253,330.003,375.003,230.003,280.003,280.00-2.81%192,331
Jul 24, 20253,340.003,380.003,270.003,375.003,375.001.05%182,776