Skip to main content
logo
Y2 Solution Co., Ltd (KRX:011690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
+105.00 (3.76%)
At close: Nov 26, 2025

Y2 Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,805.002,935.002,790.002,885.002,885.003.22%147,455
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%184,542
Nov 21, 20252,725.003,040.002,725.002,900.002,900.001.75%551,118
Nov 20, 20252,705.002,920.002,700.002,850.002,850.005.36%165,447
Nov 19, 20252,615.002,735.002,560.002,705.002,705.003.44%168,372
Nov 18, 20252,715.002,740.002,565.002,615.002,615.00-3.68%215,209
Nov 17, 20252,710.002,760.002,680.002,715.002,715.00-127,430
Nov 14, 20252,845.002,845.002,715.002,715.002,715.00-5.40%206,726
Nov 13, 20252,840.002,890.002,800.002,870.002,870.001.06%85,039
Nov 12, 20252,825.002,875.002,815.002,840.002,840.000.18%103,210
Nov 11, 20252,850.002,945.002,815.002,835.002,835.00-0.70%145,081
Nov 10, 20252,850.002,880.002,805.002,855.002,855.000.18%127,388
Nov 7, 20252,805.002,890.002,770.002,850.002,850.00-2.06%191,647
Nov 6, 20252,975.002,980.002,810.002,910.002,910.00-0.68%150,355
Nov 5, 20252,960.002,960.002,770.002,930.002,930.00-1.84%381,428
Nov 4, 20252,985.003,035.002,920.002,985.002,985.000.17%209,687
Nov 3, 20253,020.003,040.002,980.002,980.002,980.00-1.32%179,092
Oct 31, 20253,005.003,065.002,975.003,020.003,020.00-173,966
Oct 30, 20253,080.003,090.003,000.003,020.003,020.00-1.95%185,069
Oct 29, 20253,070.003,125.003,060.003,080.003,080.000.49%163,748
Oct 28, 20253,050.003,100.003,000.003,065.003,065.000.99%161,407
Oct 27, 20253,045.003,170.003,000.003,035.003,035.00-0.33%319,108
Oct 24, 20253,105.003,110.003,035.003,045.003,045.00-0.49%192,127
Oct 23, 20253,100.003,140.003,050.003,060.003,060.00-1.92%270,648
Oct 22, 20253,480.003,650.003,085.003,120.003,120.00-4.29%1,286,850
Oct 21, 20253,160.003,320.003,160.003,260.003,260.002.68%521,439
Oct 20, 20253,065.003,200.003,050.003,175.003,175.003.59%303,047
Oct 17, 20253,230.003,235.003,035.003,065.003,065.00-5.26%1,026,739
Oct 16, 20253,290.003,700.003,210.003,235.003,235.00-2.56%4,387,412
Oct 15, 20253,265.003,350.003,160.003,320.003,320.003.91%213,809
Oct 14, 20253,260.003,425.003,190.003,195.003,195.00-2.89%242,365
Oct 13, 20253,205.003,300.003,100.003,290.003,290.001.86%127,939
Oct 10, 20253,200.003,245.003,100.003,230.003,230.000.62%173,157
Oct 2, 20253,180.003,255.003,175.003,210.003,210.000.94%110,486
Oct 1, 20253,230.003,300.003,050.003,180.003,180.00-1.40%214,994
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%636,066
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%686,237
Sep 18, 20253,600.004,025.003,580.003,645.003,645.001.67%4,420,359
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%893,494
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