Skip to main content
logo
Y2 Solution Co., Ltd (KRX:011690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,755.00
-40.00 (-1.05%)
Last updated: Sep 9, 2025, 10:05 AM KST

Y2 Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20253,395.003,395.003,295.003,340.003,340.00-1.18%119,240
Jul 22, 20253,410.003,410.003,285.003,380.003,380.00-0.88%305,147
Jul 21, 20253,500.003,600.003,365.003,410.003,410.00-3.67%364,025
Jul 18, 20253,420.003,560.003,395.003,540.003,540.004.12%282,492
Jul 17, 20253,465.003,495.003,360.003,400.003,400.00-1.45%170,698
Jul 16, 20253,470.003,560.003,430.003,450.003,450.00-1.15%289,053
Jul 15, 20253,405.003,490.003,380.003,490.003,490.002.05%165,660
Jul 14, 20253,410.003,435.003,330.003,420.003,420.000.74%185,521
Jul 11, 20253,520.003,545.003,350.003,395.003,395.00-3.69%393,847
Jul 10, 20253,455.003,565.003,425.003,525.003,525.002.03%304,360
Jul 9, 20253,430.003,480.003,350.003,455.003,455.001.92%206,643
Jul 8, 20253,380.003,500.003,355.003,390.003,390.000.15%288,384
Jul 7, 20253,370.003,515.003,340.003,385.003,385.00-1.17%219,749
Jul 4, 20253,540.003,560.003,285.003,425.003,425.00-3.79%671,092
Jul 3, 20253,535.003,560.003,455.003,560.003,560.000.71%391,369
Jul 2, 20253,540.003,605.003,465.003,535.003,535.00-0.84%333,155
Jul 1, 20253,350.003,640.003,340.003,565.003,565.005.63%1,168,773
Jun 30, 20253,255.003,380.003,245.003,375.003,375.003.69%447,626