YC Inox Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	20.40	20.55	20.20	20.35	20.35	0.74%	948,753
Dec 18, 2025	20.15	20.55	20.00	20.20	20.20	0.25%	1,240,835
Dec 17, 2025	20.35	20.65	20.10	20.15	20.15	0.25%	1,202,128
Dec 16, 2025	20.45	20.50	20.05	20.10	20.10	-1.71%	1,543,705
Dec 15, 2025	20.20	20.95	20.05	20.45	20.45	1.74%	3,741,289
Dec 12, 2025	19.95	20.35	19.95	20.10	20.10	1.52%	1,214,399
Dec 11, 2025	19.90	19.90	19.70	19.80	19.80	0.25%	552,397
Dec 10, 2025	19.90	20.00	19.70	19.75	19.75	-0.50%	679,114
Dec 9, 2025	20.05	20.05	19.70	19.85	19.85	-1.24%	1,444,662
Dec 8, 2025	20.35	20.35	19.95	20.10	20.10	-0.50%	1,041,670
Dec 5, 2025	20.65	20.65	20.05	20.20	20.20	-2.18%	1,665,664
Dec 4, 2025	20.55	20.70	20.40	20.65	20.65	1.23%	1,575,957
Dec 3, 2025	20.60	20.60	20.35	20.40	20.40	-0.97%	1,314,256
Dec 2, 2025	20.60	20.85	20.45	20.60	20.60	-0.24%	1,580,465
Dec 1, 2025	20.35	21.20	20.35	20.65	20.65	1.72%	4,087,718
Nov 28, 2025	20.55	20.55	20.20	20.30	20.30	-1.22%	1,781,106
Nov 27, 2025	20.75	20.80	20.35	20.55	20.55	-0.24%	2,221,352
Nov 26, 2025	20.50	21.70	20.50	20.60	20.60	2.74%	6,307,505
Nov 25, 2025	19.80	20.20	19.75	20.05	20.05	1.01%	1,344,072
Nov 24, 2025	19.50	20.25	19.50	19.85	19.85	4.47%	2,188,924
Nov 21, 2025	19.20	19.45	18.90	19.00	19.00	-1.30%	757,102
Nov 20, 2025	19.20	19.30	18.80	19.25	19.25	1.85%	840,246
Nov 19, 2025	19.45	19.55	18.90	18.90	18.90	-2.58%	1,335,006
Nov 18, 2025	19.95	20.35	19.40	19.40	19.40	-2.51%	1,113,079
Nov 17, 2025	20.10	20.45	19.90	19.90	19.90	1.02%	2,059,606
Nov 14, 2025	19.50	20.00	19.40	19.70	19.70	0.77%	1,511,061
Nov 13, 2025	19.25	19.60	19.25	19.55	19.55	1.56%	1,390,520
Nov 12, 2025	18.85	19.25	18.85	19.25	19.25	1.85%	827,243
Nov 11, 2025	18.90	19.05	18.85	18.90	18.90	0.27%	547,700
Nov 10, 2025	19.00	19.00	18.60	18.85	18.85	-0.79%	755,064
Nov 7, 2025	18.90	19.15	18.80	19.00	19.00	0.53%	546,453
Nov 6, 2025	18.65	18.95	18.65	18.90	18.90	1.34%	615,302
Nov 5, 2025	18.90	18.90	18.40	18.65	18.65	-1.32%	841,387
Nov 4, 2025	18.85	18.95	18.70	18.90	18.90	-0.79%	1,420,134
Nov 3, 2025	19.20	19.20	18.85	19.05	19.05	-1.04%	1,881,849
Oct 31, 2025	19.55	19.55	19.20	19.25	19.25	-1.03%	1,152,713