Y2 Solution Co., Ltd (KRX:011690)
South Korea · Delayed Price · Currency is KRW 8,160.00
+140.00 (1.75%)
Apr 29, 2026, 10:30 AM KST
Y2 Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,550.00 | 8,550.00 | 7,960.00 | 8,020.00 | 8,020.00 | -6.85% | 1,193,480 |
| Apr 27, 2026 | 8,170.00 | 8,800.00 | 8,150.00 | 8,610.00 | 8,610.00 | 6.82% | 1,928,930 |
| Apr 24, 2026 | 7,720.00 | 8,440.00 | 7,520.00 | 8,060.00 | 8,060.00 | 6.05% | 1,620,183 |
| Apr 23, 2026 | 8,040.00 | 8,660.00 | 7,360.00 | 7,600.00 | 7,600.00 | 0.66% | 2,061,502 |
| Apr 22, 2026 | 7,590.00 | 7,650.00 | 7,320.00 | 7,550.00 | 7,550.00 | 0.67% | 790,050 |
| Apr 21, 2026 | 7,620.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.96% | 1,186,452 |
| Apr 20, 2026 | 7,150.00 | 8,000.00 | 7,010.00 | 7,650.00 | 7,650.00 | 10.07% | 2,718,615 |
| Apr 17, 2026 | 7,070.00 | 7,220.00 | 6,900.00 | 6,950.00 | 6,950.00 | -1.70% | 700,105 |
| Apr 16, 2026 | 7,090.00 | 7,230.00 | 6,740.00 | 7,070.00 | 7,070.00 | 1.73% | 937,796 |
| Apr 15, 2026 | 7,080.00 | 7,080.00 | 6,570.00 | 6,950.00 | 6,950.00 | 4.20% | 2,082,199 |
| Apr 14, 2026 | 5,640.00 | 6,750.00 | 5,560.00 | 6,670.00 | 6,670.00 | 21.72% | 3,021,822 |
| Apr 13, 2026 | 5,500.00 | 5,590.00 | 5,370.00 | 5,480.00 | 5,480.00 | -1.97% | 214,277 |
| Apr 10, 2026 | 5,430.00 | 5,770.00 | 5,430.00 | 5,590.00 | 5,590.00 | 3.52% | 399,597 |
| Apr 9, 2026 | 5,640.00 | 5,660.00 | 5,360.00 | 5,400.00 | 5,400.00 | -4.76% | 289,317 |
| Apr 8, 2026 | 5,430.00 | 5,670.00 | 5,390.00 | 5,670.00 | 5,670.00 | 8.41% | 376,177 |
| Apr 7, 2026 | 5,480.00 | 5,520.00 | 5,180.00 | 5,230.00 | 5,230.00 | -2.61% | 291,155 |
| Apr 6, 2026 | 5,550.00 | 5,550.00 | 5,290.00 | 5,370.00 | 5,370.00 | -2.36% | 259,766 |
| Apr 3, 2026 | 5,540.00 | 5,620.00 | 5,360.00 | 5,500.00 | 5,500.00 | 1.85% | 224,831 |
| Apr 2, 2026 | 6,010.00 | 6,170.00 | 5,300.00 | 5,400.00 | 5,400.00 | -7.85% | 601,796 |
| Apr 1, 2026 | 5,750.00 | 5,940.00 | 5,680.00 | 5,860.00 | 5,860.00 | 5.59% | 279,096 |
| Mar 31, 2026 | 5,700.00 | 5,840.00 | 5,500.00 | 5,550.00 | 5,550.00 | -2.97% | 368,838 |
| Mar 30, 2026 | 5,510.00 | 5,850.00 | 5,430.00 | 5,720.00 | 5,720.00 | -0.69% | 314,212 |
| Mar 27, 2026 | 5,660.00 | 5,840.00 | 5,490.00 | 5,760.00 | 5,760.00 | -0.35% | 518,466 |
| Mar 26, 2026 | 6,230.00 | 6,230.00 | 5,750.00 | 5,780.00 | 5,780.00 | -7.67% | 488,772 |
| Mar 25, 2026 | 6,150.00 | 6,440.00 | 6,150.00 | 6,260.00 | 6,260.00 | 2.62% | 383,478 |
| Mar 24, 2026 | 6,200.00 | 6,230.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2.01% | 461,684 |
| Mar 23, 2026 | 6,290.00 | 6,290.00 | 5,960.00 | 5,980.00 | 5,980.00 | -7.72% | 588,192 |
| Mar 20, 2026 | 6,320.00 | 6,780.00 | 6,310.00 | 6,480.00 | 6,480.00 | 2.69% | 724,523 |
| Mar 19, 2026 | 6,340.00 | 6,510.00 | 6,210.00 | 6,310.00 | 6,310.00 | -2.47% | 575,948 |
| Mar 18, 2026 | 6,700.00 | 6,830.00 | 6,310.00 | 6,470.00 | 6,470.00 | -3.29% | 1,071,084 |
| Mar 17, 2026 | 6,800.00 | 7,230.00 | 6,640.00 | 6,690.00 | 6,690.00 | 1.06% | 960,000 |
| Mar 16, 2026 | 6,920.00 | 6,920.00 | 6,530.00 | 6,620.00 | 6,620.00 | -4.20% | 751,225 |
| Mar 13, 2026 | 6,930.00 | 7,010.00 | 6,800.00 | 6,910.00 | 6,910.00 | -3.22% | 535,791 |
| Mar 12, 2026 | 7,380.00 | 7,380.00 | 7,000.00 | 7,140.00 | 7,140.00 | -3.51% | 873,816 |
| Mar 11, 2026 | 7,800.00 | 7,800.00 | 7,240.00 | 7,400.00 | 7,400.00 | -2.63% | 1,563,786 |
| Mar 10, 2026 | 7,020.00 | 8,000.00 | 7,000.00 | 7,600.00 | 7,600.00 | 15.15% | 3,234,135 |
| Mar 9, 2026 | 6,600.00 | 6,840.00 | 6,230.00 | 6,600.00 | 6,600.00 | -5.58% | 841,354 |
| Mar 6, 2026 | 7,270.00 | 7,450.00 | 6,500.00 | 6,990.00 | 6,990.00 | -2.24% | 1,303,796 |
| Mar 5, 2026 | 7,200.00 | 7,360.00 | 6,970.00 | 7,150.00 | 7,150.00 | 8.17% | 1,250,160 |
| Mar 4, 2026 | 7,080.00 | 7,675.00 | 6,510.00 | 6,610.00 | 6,610.00 | -11.75% | 2,018,110 |
| Mar 3, 2026 | 7,910.00 | 8,100.00 | 7,450.00 | 7,490.00 | 7,490.00 | -9.54% | 1,622,824 |
| Feb 27, 2026 | 8,160.00 | 8,510.00 | 8,010.00 | 8,280.00 | 8,280.00 | 0.85% | 1,091,239 |
| Feb 26, 2026 | 8,820.00 | 8,950.00 | 8,150.00 | 8,210.00 | 8,210.00 | -6.17% | 1,942,771 |
| Feb 25, 2026 | 9,000.00 | 9,050.00 | 8,620.00 | 8,750.00 | 8,750.00 | -4.27% | 1,475,952 |
| Feb 24, 2026 | 8,760.00 | 9,445.00 | 8,400.00 | 9,140.00 | 9,140.00 | 4.34% | 1,954,834 |
| Feb 23, 2026 | 8,050.00 | 9,710.00 | 8,050.00 | 8,760.00 | 8,760.00 | 11.03% | 5,136,168 |
| Feb 20, 2026 | 8,200.00 | 8,360.00 | 7,710.00 | 7,890.00 | 7,890.00 | -3.78% | 2,717,538 |
| Feb 19, 2026 | 7,500.00 | 8,590.00 | 7,270.00 | 8,200.00 | 8,200.00 | 12.95% | 7,705,939 |
| Feb 13, 2026 | 6,090.00 | 7,340.00 | 6,010.00 | 7,260.00 | 7,260.00 | 28.50% | 11,715,170 |
| Feb 12, 2026 | 5,720.00 | 5,800.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.05% | 829,498 |