YC Inox Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.55	20.55	20.20	20.25	20.25	-0.25%	618,647
Apr 1, 2026	20.45	20.50	20.30	20.30	20.30	1.25%	665,941
Mar 31, 2026	20.40	20.55	20.05	20.05	20.05	-0.99%	914,878
Mar 30, 2026	20.80	21.50	20.25	20.25	20.25	-1.22%	3,111,730
Mar 27, 2026	20.50	20.60	20.35	20.50	20.50	-	399,267
Mar 26, 2026	20.60	20.80	20.50	20.50	20.50	0.49%	939,766
Mar 25, 2026	20.55	20.60	20.20	20.40	20.40	0.99%	696,868
Mar 24, 2026	20.45	20.45	20.10	20.20	20.20	0.50%	744,613
Mar 23, 2026	20.60	20.75	20.10	20.10	20.10	-1.95%	1,521,653
Mar 20, 2026	20.15	20.85	20.15	20.50	20.50	2.24%	2,772,387
Mar 19, 2026	20.30	20.30	20.05	20.05	20.05	-1.96%	959,430
Mar 18, 2026	20.55	20.80	20.40	20.45	20.45	0.49%	1,099,504
Mar 17, 2026	20.40	20.45	20.20	20.35	20.35	1.50%	700,187
Mar 16, 2026	20.25	20.45	19.95	20.05	20.05	0.25%	772,994
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