Skip to main content
logo
Y2 Solution Co., Ltd (KRX:011690)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,410.00
-340.00 (-3.89%)
Last updated: Feb 26, 2026, 9:49 AM KST

Y2 Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20269,000.009,050.008,620.008,750.008,750.00-4.27%1,464,628
Feb 24, 20268,760.009,445.008,400.009,140.009,140.004.34%1,938,475
Feb 23, 20268,050.009,710.008,050.008,760.008,760.0011.03%5,119,120
Feb 20, 20268,200.008,360.007,710.007,890.007,890.00-3.78%2,708,147
Feb 19, 20267,500.008,590.007,270.008,200.008,200.0012.95%7,678,410
Feb 13, 20266,090.007,340.006,010.007,260.007,260.0028.50%11,592,727
Feb 12, 20265,720.005,800.005,620.005,650.005,650.00-1.05%824,596
Feb 11, 20266,080.006,150.005,700.005,710.005,710.00-4.83%1,583,600
Feb 10, 20266,920.006,990.006,000.006,000.006,000.00-13.29%2,586,658
Feb 9, 20266,590.007,080.006,310.006,920.006,920.007.29%1,713,076
Feb 6, 20266,110.006,610.005,960.006,450.006,450.004.03%2,137,800
Feb 5, 20266,110.006,830.005,970.006,200.006,200.001.31%2,119,582
Feb 4, 20265,920.006,500.005,890.006,120.006,120.006.07%2,827,013
Feb 3, 20265,830.005,950.005,350.005,770.005,770.003.59%1,622,915
Feb 2, 20265,860.005,920.005,340.005,570.005,570.00-5.75%1,914,909
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