YC Inox Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	20.40	20.60	20.15	20.15	20.15	-1.23%	1,018,162
Jun 24, 2026	20.40	20.45	20.25	20.40	20.40	-0.73%	1,097,690
Jun 23, 2026	20.95	20.95	20.50	20.55	20.55	-1.67%	1,226,383
Jun 22, 2026	20.75	21.05	20.55	20.90	20.90	0.24%	2,065,301
Jun 18, 2026	20.90	21.05	20.70	20.85	20.85	-0.24%	1,356,623
Jun 17, 2026	20.60	21.05	20.55	20.90	20.90	0.97%	1,728,642
Jun 16, 2026	21.00	21.25	20.65	20.70	20.70	-0.48%	2,507,485
Jun 15, 2026	20.80	21.15	20.60	20.80	20.80	2.72%	3,022,426
Jun 12, 2026	20.05	20.50	20.05	20.25	20.25	1.00%	2,584,242
Jun 11, 2026	20.15	20.15	19.70	20.05	20.05	0.50%	1,342,738
Jun 10, 2026	19.95	20.20	19.95	19.95	19.95	-0.50%	1,456,442
Jun 9, 2026	20.00	20.35	20.00	20.05	20.05	-	1,255,206
Jun 8, 2026	19.70	20.15	19.60	20.05	20.05	-2.20%	2,301,725
Jun 5, 2026	20.45	20.50	20.00	20.50	20.50	0.99%	1,961,796
Jun 4, 2026	20.60	20.65	20.20	20.30	20.30	-0.98%	1,510,589
Jun 3, 2026	20.10	20.65	20.00	20.50	20.50	1.99%	3,257,072
Jun 2, 2026	20.20	20.25	19.95	20.10	20.10	-0.50%	1,861,750
Jun 1, 2026	20.20	20.35	19.90	20.20	20.20	0.50%	2,232,928
May 29, 2026	20.05	20.25	19.95	20.10	20.10	-	1,765,002
May 28, 2026	20.05	20.30	19.95	20.10	20.10	0.25%	1,506,194
May 27, 2026	20.20	20.20	19.95	20.05	20.05	-0.74%	1,601,264
May 26, 2026	21.00	21.00	20.05	20.20	20.20	-2.88%	2,202,422
May 25, 2026	19.90	20.95	19.90	20.80	20.80	5.05%	3,498,973
May 22, 2026	19.90	19.95	19.75	19.80	19.80	-0.75%	947,543
May 21, 2026	19.90	20.00	19.75	19.95	19.95	0.76%	725,364
May 20, 2026	19.70	19.90	19.55	19.80	19.80	1.02%	721,207
May 19, 2026	19.65	19.90	19.55	19.60	19.60	-0.51%	1,131,105
May 18, 2026	19.80	19.95	19.65	19.70	19.70	-0.76%	1,471,759
May 15, 2026	20.00	20.15	19.80	19.85	19.85	-0.50%	1,667,821
May 14, 2026	20.00	20.40	19.90	19.95	19.95	-0.25%	1,732,725
May 13, 2026	20.30	20.30	20.00	20.00	20.00	-1.48%	1,783,776
May 12, 2026	21.10	21.15	20.15	20.30	20.30	-3.56%	3,446,925
May 11, 2026	20.90	21.30	20.70	21.05	21.05	-0.71%	2,549,163
May 8, 2026	21.55	21.55	20.95	21.20	21.20	-1.62%	1,339,264
May 7, 2026	21.30	21.70	21.10	21.55	21.55	0.70%	1,668,115
May 6, 2026	20.90	21.50	20.70	21.40	21.40	3.13%	1,859,228
May 5, 2026	20.70	20.85	20.60	20.75	20.75	-0.48%	966,926
May 4, 2026	21.45	21.45	20.75	20.85	20.85	-2.11%	1,657,490
Apr 30, 2026	21.90	21.90	21.15	21.30	21.30	-3.18%	2,350,141
Apr 29, 2026	21.60	22.00	21.50	22.00	22.00	4.76%	5,986,838
Apr 28, 2026	20.35	21.00	20.25	21.00	21.00	4.22%	1,365,695
Apr 27, 2026	20.20	20.20	19.80	20.15	20.15	-0.25%	1,656,179
Apr 24, 2026	20.45	20.45	20.05	20.20	20.20	-1.46%	1,310,355
Apr 23, 2026	21.15	21.15	20.35	20.50	20.50	-3.53%	2,166,575
Apr 22, 2026	21.35	21.35	21.15	21.25	21.25	-0.23%	1,061,456
Apr 21, 2026	21.10	21.35	20.95	21.30	21.30	1.67%	1,974,523
Apr 20, 2026	21.15	21.15	20.85	20.95	20.95	-0.24%	1,680,386
Apr 17, 2026	20.95	21.10	20.80	21.00	21.00	1.20%	1,605,260
Apr 16, 2026	20.65	20.80	20.55	20.75	20.75	0.97%	1,035,228
Apr 15, 2026	20.70	20.85	20.50	20.55	20.55	0.24%	1,595,332