Y2 Solution Co., Ltd (KRX:011690)
South Korea · Delayed Price · Currency is KRW 3,080.00
-65.00 (-2.07%)
Nov 3, 2026, 3:30 PM KST
Y2 Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3,100.00 | 3,180.00 | 3,020.00 | 3,080.00 | 3,080.00 | -2.07% | 203,266 |
| Nov 2, 2026 | 2,870.00 | 3,240.00 | 2,870.00 | 3,145.00 | 3,145.00 | 4.49% | 296,944 |
| Oct 30, 2026 | 3,175.00 | 3,175.00 | 2,705.00 | 3,010.00 | 3,010.00 | -6.38% | 1,041,637 |
| Oct 29, 2026 | 4,040.00 | 4,290.00 | 3,180.00 | 3,215.00 | 3,215.00 | -19.93% | 2,643,364 |
| Oct 28, 2026 | 4,005.00 | 4,150.00 | 3,965.00 | 4,015.00 | 4,015.00 | 1.39% | 284,700 |
| Oct 27, 2026 | 3,960.00 | 4,155.00 | 3,950.00 | 3,960.00 | 3,960.00 | 0.51% | 359,744 |
| Oct 26, 2026 | 3,650.00 | 4,055.00 | 3,640.00 | 3,940.00 | 3,940.00 | 5.63% | 436,231 |
| Oct 23, 2026 | 3,695.00 | 3,810.00 | 3,560.00 | 3,730.00 | 3,730.00 | -0.53% | 172,023 |
| Oct 22, 2026 | 3,880.00 | 3,905.00 | 3,705.00 | 3,750.00 | 3,750.00 | -4.46% | 189,007 |
| Oct 21, 2026 | 3,785.00 | 4,080.00 | 3,785.00 | 3,925.00 | 3,925.00 | 4.11% | 314,061 |
| Oct 20, 2026 | 4,000.00 | 4,040.00 | 3,720.00 | 3,770.00 | 3,770.00 | -4.92% | 299,514 |
| Oct 19, 2026 | 3,600.00 | 3,990.00 | 3,540.00 | 3,965.00 | 3,965.00 | 8.63% | 557,046 |
| Oct 16, 2026 | 3,550.00 | 3,780.00 | 3,465.00 | 3,650.00 | 3,650.00 | 2.82% | 251,309 |
| Oct 15, 2026 | 3,580.00 | 3,580.00 | 3,365.00 | 3,550.00 | 3,550.00 | -3.92% | 250,377 |
| Oct 14, 2026 | 3,490.00 | 3,950.00 | 3,445.00 | 3,695.00 | 3,695.00 | 7.88% | 623,976 |
| Oct 13, 2026 | 3,350.00 | 3,450.00 | 3,120.00 | 3,425.00 | 3,425.00 | 0.15% | 219,130 |
| Oct 12, 2026 | 3,650.00 | 3,760.00 | 3,400.00 | 3,420.00 | 3,420.00 | -7.07% | 219,155 |
| Oct 8, 2026 | 3,680.00 | 3,745.00 | 3,630.00 | 3,680.00 | 3,680.00 | -1.08% | 116,658 |
| Oct 7, 2026 | 3,850.00 | 3,910.00 | 3,700.00 | 3,720.00 | 3,720.00 | -2.36% | 218,821 |
| Oct 6, 2026 | 3,760.00 | 3,885.00 | 3,695.00 | 3,810.00 | 3,810.00 | 1.87% | 232,093 |
| Oct 2, 2026 | 3,590.00 | 3,865.00 | 3,590.00 | 3,740.00 | 3,740.00 | 2.89% | 336,167 |
| Oct 1, 2026 | 3,400.00 | 3,900.00 | 3,340.00 | 3,635.00 | 3,635.00 | 7.54% | 1,121,595 |
| Sep 30, 2026 | 3,380.00 | 3,500.00 | 3,335.00 | 3,380.00 | 3,380.00 | -0.88% | 97,117 |
| Sep 29, 2026 | 3,360.00 | 3,420.00 | 3,320.00 | 3,410.00 | 3,410.00 | 0.59% | 138,508 |
| Sep 28, 2026 | 3,315.00 | 3,410.00 | 3,270.00 | 3,390.00 | 3,390.00 | 1.35% | 107,226 |
| Sep 23, 2026 | 3,355.00 | 3,400.00 | 3,260.00 | 3,345.00 | 3,345.00 | -0.15% | 59,314 |
| Sep 22, 2026 | 3,360.00 | 3,435.00 | 3,265.00 | 3,350.00 | 3,350.00 | - | 81,540 |
| Sep 21, 2026 | 3,395.00 | 3,445.00 | 3,320.00 | 3,350.00 | 3,350.00 | -1.33% | 95,566 |
| Sep 18, 2026 | 3,320.00 | 3,430.00 | 3,315.00 | 3,395.00 | 3,395.00 | 2.41% | 105,940 |
| Sep 17, 2026 | 3,145.00 | 3,315.00 | 3,145.00 | 3,315.00 | 3,315.00 | 4.41% | 105,255 |
| Sep 16, 2026 | 3,110.00 | 3,190.00 | 3,095.00 | 3,175.00 | 3,175.00 | 1.28% | 40,153 |
| Sep 15, 2026 | 3,080.00 | 3,240.00 | 3,055.00 | 3,135.00 | 3,135.00 | 1.79% | 80,245 |
| Sep 14, 2026 | 3,215.00 | 3,215.00 | 3,075.00 | 3,080.00 | 3,080.00 | -4.20% | 97,655 |
| Sep 11, 2026 | 3,250.00 | 3,265.00 | 3,180.00 | 3,215.00 | 3,215.00 | -1.23% | 52,732 |
| Sep 10, 2026 | 3,200.00 | 3,310.00 | 3,120.00 | 3,255.00 | 3,255.00 | 1.72% | 75,157 |
| Sep 9, 2026 | 3,150.00 | 3,290.00 | 3,150.00 | 3,200.00 | 3,200.00 | 0.79% | 86,679 |
| Sep 8, 2026 | 3,220.00 | 3,260.00 | 3,155.00 | 3,175.00 | 3,175.00 | -1.40% | 71,917 |
| Sep 7, 2026 | 3,255.00 | 3,330.00 | 3,175.00 | 3,220.00 | 3,220.00 | -0.92% | 119,181 |
| Sep 4, 2026 | 3,160.00 | 3,300.00 | 3,160.00 | 3,250.00 | 3,250.00 | 3.17% | 94,339 |
| Sep 3, 2026 | 3,285.00 | 3,380.00 | 3,115.00 | 3,150.00 | 3,150.00 | -3.82% | 105,915 |
| Sep 2, 2026 | 3,280.00 | 3,455.00 | 3,260.00 | 3,275.00 | 3,275.00 | -2.82% | 75,424 |
| Sep 1, 2026 | 3,405.00 | 3,505.00 | 3,315.00 | 3,370.00 | 3,370.00 | -2.32% | 54,292 |
| Aug 31, 2026 | 3,435.00 | 3,455.00 | 3,275.00 | 3,450.00 | 3,450.00 | - | 110,262 |
| Aug 28, 2026 | 3,260.00 | 3,570.00 | 3,240.00 | 3,450.00 | 3,450.00 | 5.99% | 336,126 |
| Aug 27, 2026 | 3,145.00 | 3,295.00 | 3,135.00 | 3,255.00 | 3,255.00 | 2.52% | 110,149 |
| Aug 26, 2026 | 3,260.00 | 3,260.00 | 3,080.00 | 3,175.00 | 3,175.00 | -0.63% | 81,779 |
| Aug 25, 2026 | 3,120.00 | 3,220.00 | 2,980.00 | 3,195.00 | 3,195.00 | 2.40% | 95,877 |
| Aug 24, 2026 | 3,120.00 | 3,225.00 | 3,085.00 | 3,120.00 | 3,120.00 | - | 90,306 |
| Aug 21, 2026 | 3,315.00 | 3,375.00 | 3,080.00 | 3,120.00 | 3,120.00 | -6.59% | 245,294 |
| Aug 20, 2026 | 3,465.00 | 3,495.00 | 3,300.00 | 3,340.00 | 3,340.00 | -0.74% | 134,495 |