Y2 Solution Co., Ltd (KRX:011690)
South Korea · Delayed Price · Currency is KRW 4,320.00
+210.00 (5.11%)
Jun 9, 2026, 3:30 PM KST
Y2 Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 5,640.00 | 6,750.00 | 5,560.00 | 6,670.00 | 6,670.00 | 21.72% | 3,035,023 |
| 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 |