Y2 Solution Co., Ltd (KRX:011690)
South Korea · Delayed Price · Currency is KRW 3,720.00
+340.00 (10.06%)
Last updated: Jun 29, 2026, 1:42 PM KST
Y2 Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 9,210.00 | 9,220.00 | 8,560.00 | 8,940.00 | 8,940.00 | 0.45% | 1,495,098 |
| May 4, 2026 | 8,790.00 | 9,900.00 | 8,720.00 | 8,900.00 | 8,900.00 | 9.47% | 6,111,971 |
| Apr 30, 2026 | 8,370.00 | 8,500.00 | 8,000.00 | 8,130.00 | 8,130.00 | -2.63% | 633,628 |
| Apr 29, 2026 | 8,110.00 | 8,800.00 | 8,050.00 | 8,350.00 | 8,350.00 | 4.11% | 2,103,330 |
| Apr 28, 2026 | 8,550.00 | 8,550.00 | 7,960.00 | 8,020.00 | 8,020.00 | -6.85% | 1,201,268 |
| Apr 27, 2026 | 8,170.00 | 8,800.00 | 8,150.00 | 8,610.00 | 8,610.00 | 6.82% | 1,945,104 |
| Apr 24, 2026 | 7,720.00 | 8,440.00 | 7,520.00 | 8,060.00 | 8,060.00 | 6.05% | 1,628,948 |
| Apr 23, 2026 | 8,040.00 | 8,660.00 | 7,360.00 | 7,600.00 | 7,600.00 | 0.66% | 2,070,199 |
| Apr 22, 2026 | 7,590.00 | 7,650.00 | 7,320.00 | 7,550.00 | 7,550.00 | 0.67% | 793,770 |
| 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% | 2,727,882 |
| 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% | 2,092,817 |