YC Inox Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.00	20.25	19.90	20.00	20.00	-1.48%	723,655
Mar 12, 2026	19.85	20.50	19.85	20.30	20.30	1.50%	1,356,720
Mar 11, 2026	19.65	20.20	19.65	20.00	20.00	2.30%	708,134
Mar 10, 2026	19.85	19.85	19.45	19.55	19.55	-	1,155,287
Mar 9, 2026	19.60	19.85	19.40	19.55	19.55	-3.22%	1,778,034
Mar 6, 2026	19.85	20.35	19.60	20.20	20.20	1.51%	1,162,974
Mar 5, 2026	19.90	20.05	19.80	19.90	19.90	1.27%	1,380,472
Mar 4, 2026	20.05	20.05	19.55	19.65	19.65	-2.48%	2,548,445
Mar 3, 2026	20.50	20.75	20.15	20.15	20.15	-1.71%	1,554,175
Mar 2, 2026	21.00	21.00	20.40	20.50	20.50	-1.68%	2,039,153
Feb 26, 2026	21.00	21.05	20.65	20.85	20.85	-0.71%	1,405,613
Feb 25, 2026	20.80	21.15	20.60	21.00	21.00	1.69%	1,894,160
Feb 24, 2026	20.80	20.95	20.50	20.65	20.65	-0.96%	2,919,468
Feb 23, 2026	21.35	21.35	20.70	20.85	20.85	-1.42%	1,654,631
Feb 11, 2026	21.10	21.30	21.00	21.15	21.15	0.71%	801,117
Feb 10, 2026	21.10	21.15	20.85	21.00	21.00	-0.47%	980,524
Feb 9, 2026	21.55	21.60	21.00	21.10	21.10	-0.94%	1,533,625
Feb 6, 2026	21.70	21.70	20.95	21.30	21.30	-2.96%	2,606,317
Feb 5, 2026	22.20	22.30	21.80	21.95	21.95	-0.90%	1,519,833
Feb 4, 2026	21.95	22.35	21.65	22.15	22.15	1.14%	1,784,440
Feb 3, 2026	22.00	22.30	21.50	21.90	21.90	-0.45%	2,712,647
Feb 2, 2026	22.20	23.50	21.85	22.00	22.00	-2.44%	6,751,077
Jan 30, 2026	22.40	23.95	22.00	22.55	22.55	0.89%	12,161,903
Jan 29, 2026	21.85	23.30	21.80	22.35	22.35	2.05%	7,399,513
Jan 28, 2026	21.70	22.10	21.55	21.90	21.90	2.58%	3,145,343
Jan 27, 2026	21.80	21.95	21.30	21.35	21.35	-2.06%	1,654,941
Jan 26, 2026	21.15	21.90	21.10	21.80	21.80	3.32%	3,661,620
Jan 23, 2026	20.65	21.35	20.65	21.10	21.10	2.68%	2,345,395
Jan 22, 2026	20.75	20.80	20.45	20.55	20.55	0.24%	1,362,686
Jan 21, 2026	20.60	20.70	20.35	20.50	20.50	-1.20%	2,079,546
Jan 20, 2026	21.00	21.00	20.75	20.75	20.75	-0.72%	1,694,462
Jan 19, 2026	20.80	21.25	20.60	20.90	20.90	-0.48%	1,928,792
Jan 16, 2026	21.85	21.85	21.00	21.00	21.00	-3.00%	3,192,064
Jan 15, 2026	21.90	22.60	21.65	21.65	21.65	2.61%	4,824,876
Jan 14, 2026	21.15	21.20	20.90	21.10	21.10	0.24%	1,250,145
Jan 13, 2026	21.40	21.40	20.80	21.05	21.05	-0.71%	1,390,971
Jan 12, 2026	20.85	21.30	20.65	21.20	21.20	2.17%	2,095,665
Jan 9, 2026	21.00	21.15	20.35	20.75	20.75	-0.24%	2,104,628
Jan 8, 2026	21.80	22.20	20.70	20.80	20.80	-4.59%	3,845,512
Jan 7, 2026	20.90	22.00	20.80	21.80	21.80	7.39%	6,234,823
Jan 6, 2026	20.45	20.55	20.20	20.30	20.30	-0.73%	1,520,815
Jan 5, 2026	20.85	20.85	20.35	20.45	20.45	-2.15%	1,942,507
Jan 2, 2026	21.60	21.60	20.85	20.90	20.90	-2.34%	2,379,039
Dec 31, 2025	22.40	22.60	21.40	21.40	21.40	-	4,042,660
Dec 30, 2025	21.80	21.85	21.20	21.40	21.40	-1.38%	2,716,063
Dec 29, 2025	21.20	21.85	21.20	21.70	21.70	3.83%	4,697,854
Dec 26, 2025	20.70	21.05	20.70	20.90	20.90	1.21%	2,474,383
Dec 24, 2025	20.55	20.90	20.55	20.65	20.65	0.49%	1,049,498
Dec 23, 2025	20.50	20.70	20.45	20.55	20.55	0.49%	1,371,807
Dec 22, 2025	20.35	20.55	20.25	20.45	20.45	0.49%	812,311