Y2 Solution Co., Ltd (KRX:011690)
South Korea · Delayed Price · Currency is KRW 3,120.00
+230.00 (7.96%)
Jul 21, 2026, 3:30 PM KST
Y2 Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,140.00 | 3,140.00 | 2,860.00 | 2,890.00 | 2,890.00 | -7.96% | 170,140 |
| Jul 16, 2026 | 3,270.00 | 3,270.00 | 3,020.00 | 3,140.00 | 3,140.00 | -3.24% | 127,043 |
| Jul 15, 2026 | 3,155.00 | 3,270.00 | 3,045.00 | 3,245.00 | 3,245.00 | 8.35% | 176,666 |
| Jul 14, 2026 | 2,890.00 | 3,100.00 | 2,850.00 | 2,995.00 | 2,995.00 | 0.84% | 252,432 |
| Jul 13, 2026 | 3,250.00 | 3,290.00 | 2,790.00 | 2,970.00 | 2,970.00 | -6.46% | 247,137 |
| Jul 10, 2026 | 2,940.00 | 3,220.00 | 2,940.00 | 3,175.00 | 3,175.00 | 8.36% | 152,242 |
| Jul 9, 2026 | 2,900.00 | 3,100.00 | 2,860.00 | 2,930.00 | 2,930.00 | 0.51% | 217,913 |
| Jul 8, 2026 | 3,005.00 | 3,125.00 | 2,880.00 | 2,915.00 | 2,915.00 | -5.97% | 292,472 |
| Jul 7, 2026 | 3,195.00 | 3,370.00 | 3,010.00 | 3,100.00 | 3,100.00 | -5.78% | 222,554 |
| Jul 6, 2026 | 3,410.00 | 3,440.00 | 3,200.00 | 3,290.00 | 3,290.00 | -4.22% | 198,326 |
| Jul 3, 2026 | 3,535.00 | 3,535.00 | 3,185.00 | 3,435.00 | 3,435.00 | -0.58% | 166,065 |
| Jul 2, 2026 | 3,580.00 | 3,695.00 | 3,420.00 | 3,455.00 | 3,455.00 | -6.37% | 166,548 |
| Jul 1, 2026 | 3,720.00 | 3,860.00 | 3,570.00 | 3,690.00 | 3,690.00 | 1.79% | 196,819 |
| Jun 30, 2026 | 3,730.00 | 3,785.00 | 3,570.00 | 3,625.00 | 3,625.00 | -3.59% | 150,424 |
| Jun 29, 2026 | 3,255.00 | 3,795.00 | 3,255.00 | 3,760.00 | 3,760.00 | 11.24% | 243,311 |
| Jun 26, 2026 | 3,500.00 | 3,545.00 | 3,250.00 | 3,380.00 | 3,380.00 | -4.65% | 311,965 |
| Jun 25, 2026 | 3,700.00 | 3,810.00 | 3,465.00 | 3,545.00 | 3,545.00 | -4.19% | 271,165 |
| Jun 24, 2026 | 3,635.00 | 3,795.00 | 3,620.00 | 3,700.00 | 3,700.00 | 1.51% | 254,705 |
| Jun 23, 2026 | 3,910.00 | 4,025.00 | 3,600.00 | 3,645.00 | 3,645.00 | -6.78% | 335,502 |
| Jun 22, 2026 | 3,950.00 | 4,100.00 | 3,825.00 | 3,910.00 | 3,910.00 | -4.98% | 231,512 |
| Jun 19, 2026 | 4,380.00 | 4,395.00 | 4,005.00 | 4,115.00 | 4,115.00 | -3.97% | 367,829 |
| Jun 18, 2026 | 4,630.00 | 4,630.00 | 4,255.00 | 4,285.00 | 4,285.00 | -5.09% | 303,134 |
| Jun 17, 2026 | 4,600.00 | 4,655.00 | 4,330.00 | 4,515.00 | 4,515.00 | -1.63% | 242,151 |
| Jun 16, 2026 | 4,300.00 | 4,720.00 | 4,190.00 | 4,590.00 | 4,590.00 | 6.99% | 545,926 |
| Jun 15, 2026 | 4,530.00 | 4,565.00 | 4,150.00 | 4,290.00 | 4,290.00 | -1.15% | 190,081 |
| Jun 12, 2026 | 4,330.00 | 4,530.00 | 4,275.00 | 4,340.00 | 4,340.00 | 1.64% | 223,553 |
| Jun 11, 2026 | 4,110.00 | 4,270.00 | 4,060.00 | 4,270.00 | 4,270.00 | -0.70% | 223,976 |
| Jun 10, 2026 | 4,280.00 | 4,450.00 | 4,080.00 | 4,300.00 | 4,300.00 | -0.46% | 241,434 |
| Jun 9, 2026 | 4,150.00 | 4,420.00 | 4,150.00 | 4,320.00 | 4,320.00 | 5.11% | 348,069 |
| Jun 8, 2026 | 4,140.00 | 4,390.00 | 4,050.00 | 4,110.00 | 4,110.00 | -9.27% | 391,571 |
| Jun 5, 2026 | 4,645.00 | 4,700.00 | 4,440.00 | 4,530.00 | 4,530.00 | -4.03% | 274,926 |
| Jun 4, 2026 | 4,675.00 | 5,080.00 | 4,605.00 | 4,720.00 | 4,720.00 | -1.56% | 342,170 |
| Jun 2, 2026 | 4,835.00 | 4,880.00 | 4,605.00 | 4,795.00 | 4,795.00 | -1.94% | 436,212 |
| Jun 1, 2026 | 5,090.00 | 5,140.00 | 4,700.00 | 4,890.00 | 4,890.00 | -3.74% | 558,222 |
| May 29, 2026 | 5,350.00 | 5,410.00 | 5,000.00 | 5,080.00 | 5,080.00 | -5.22% | 504,509 |
| May 28, 2026 | 5,620.00 | 5,640.00 | 5,110.00 | 5,360.00 | 5,360.00 | -4.29% | 495,189 |
| May 27, 2026 | 6,050.00 | 6,110.00 | 5,550.00 | 5,600.00 | 5,600.00 | -7.59% | 810,219 |
| May 26, 2026 | 6,400.00 | 6,550.00 | 6,050.00 | 6,060.00 | 6,060.00 | -4.11% | 513,410 |
| May 22, 2026 | 6,100.00 | 6,410.00 | 6,030.00 | 6,320.00 | 6,320.00 | 5.86% | 518,605 |
| May 21, 2026 | 5,970.00 | 6,120.00 | 5,870.00 | 5,970.00 | 5,970.00 | 4.01% | 481,254 |
| May 20, 2026 | 5,910.00 | 5,930.00 | 5,570.00 | 5,740.00 | 5,740.00 | -2.88% | 495,985 |
| May 19, 2026 | 6,130.00 | 6,260.00 | 5,810.00 | 5,910.00 | 5,910.00 | -4.68% | 559,193 |
| May 18, 2026 | 6,410.00 | 6,490.00 | 6,050.00 | 6,200.00 | 6,200.00 | -4.17% | 564,352 |
| May 15, 2026 | 7,400.00 | 7,400.00 | 6,390.00 | 6,470.00 | 6,470.00 | -10.88% | 1,471,951 |
| May 14, 2026 | 8,030.00 | 9,120.00 | 7,080.00 | 7,260.00 | 7,260.00 | -9.59% | 3,657,657 |
| May 13, 2026 | 7,670.00 | 8,290.00 | 7,600.00 | 8,030.00 | 8,030.00 | 2.42% | 757,015 |
| May 12, 2026 | 8,400.00 | 8,440.00 | 7,550.00 | 7,840.00 | 7,840.00 | -4.85% | 1,242,288 |
| May 11, 2026 | 9,000.00 | 9,010.00 | 7,810.00 | 8,240.00 | 8,240.00 | -8.34% | 2,129,572 |
| May 8, 2026 | 8,810.00 | 9,850.00 | 8,810.00 | 8,990.00 | 8,990.00 | 2.16% | 2,508,179 |
| May 7, 2026 | 8,950.00 | 9,060.00 | 8,670.00 | 8,800.00 | 8,800.00 | -1.57% | 695,363 |