YC Corporation (KOSDAQ:232140)
South Korea
· Delayed Price · Currency is KRW 15,100
+1,000 (7.09%)
At close: Dec 5, 2025
YC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,010.00 | 15,180.00 | 13,860.00 | 15,100.00 | 15,100.00 | 7.09% | 1,664,617 |
| Dec 4, 2025 | 14,120.00 | 14,200.00 | 13,840.00 | 14,100.00 | 14,100.00 | -2.08% | 391,103 |
| Dec 3, 2025 | 14,630.00 | 14,640.00 | 14,010.00 | 14,400.00 | 14,400.00 | 5.49% | 962,036 |
| Dec 2, 2025 | 13,600.00 | 13,710.00 | 13,410.00 | 13,650.00 | 13,650.00 | 1.41% | 218,945 |
| Dec 1, 2025 | 13,220.00 | 13,870.00 | 12,780.00 | 13,460.00 | 13,460.00 | 4.10% | 480,696 |
| Nov 28, 2025 | 12,470.00 | 12,970.00 | 12,370.00 | 12,930.00 | 12,930.00 | 4.70% | 355,634 |
| Nov 27, 2025 | 12,380.00 | 12,510.00 | 12,250.00 | 12,350.00 | 12,350.00 | 0.41% | 201,619 |
| Nov 26, 2025 | 12,360.00 | 12,390.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.41% | 248,810 |
| Nov 25, 2025 | 12,530.00 | 12,740.00 | 12,180.00 | 12,250.00 | 12,250.00 | -0.33% | 257,471 |
| Nov 24, 2025 | 12,200.00 | 12,510.00 | 12,110.00 | 12,290.00 | 12,290.00 | 1.40% | 262,834 |
| Nov 21, 2025 | 12,670.00 | 12,850.00 | 12,080.00 | 12,120.00 | 12,120.00 | -9.75% | 468,858 |
| Nov 20, 2025 | 13,640.00 | 13,720.00 | 13,300.00 | 13,430.00 | 13,430.00 | 1.13% | 295,282 |
| Nov 19, 2025 | 13,500.00 | 13,530.00 | 13,100.00 | 13,280.00 | 13,280.00 | -2.78% | 311,636 |
| Nov 18, 2025 | 13,240.00 | 13,760.00 | 13,120.00 | 13,660.00 | 13,660.00 | 0.96% | 469,435 |
| Nov 17, 2025 | 13,400.00 | 13,540.00 | 13,100.00 | 13,530.00 | 13,530.00 | 2.89% | 252,409 |
| Nov 14, 2025 | 13,370.00 | 13,370.00 | 13,120.00 | 13,150.00 | 13,150.00 | -4.36% | 338,451 |
| Nov 13, 2025 | 13,670.00 | 14,000.00 | 13,370.00 | 13,750.00 | 13,750.00 | 1.18% | 409,622 |
| Nov 12, 2025 | 13,510.00 | 13,730.00 | 13,110.00 | 13,590.00 | 13,590.00 | 1.34% | 301,219 |
| Nov 11, 2025 | 13,400.00 | 13,840.00 | 13,150.00 | 13,410.00 | 13,410.00 | 2.29% | 427,989 |
| Nov 10, 2025 | 13,150.00 | 13,210.00 | 12,920.00 | 13,110.00 | 13,110.00 | -0.23% | 265,917 |
| Nov 7, 2025 | 13,390.00 | 13,520.00 | 12,550.00 | 13,140.00 | 13,140.00 | -3.45% | 379,939 |
| Nov 6, 2025 | 13,770.00 | 13,940.00 | 13,270.00 | 13,610.00 | 13,610.00 | 0.81% | 388,969 |
| Nov 5, 2025 | 13,670.00 | 13,850.00 | 12,850.00 | 13,500.00 | 13,500.00 | -4.32% | 648,100 |
| Nov 4, 2025 | 14,310.00 | 14,800.00 | 14,060.00 | 14,110.00 | 14,110.00 | -1.60% | 870,436 |
| Nov 3, 2025 | 14,460.00 | 14,470.00 | 14,110.00 | 14,340.00 | 14,340.00 | -1.65% | 712,571 |
| Oct 31, 2025 | 14,400.00 | 14,750.00 | 14,060.00 | 14,580.00 | 14,580.00 | 1.25% | 699,783 |
| Oct 30, 2025 | 13,840.00 | 15,200.00 | 13,720.00 | 14,400.00 | 14,400.00 | 3.97% | 1,992,985 |
| Oct 29, 2025 | 14,030.00 | 14,090.00 | 13,600.00 | 13,850.00 | 13,850.00 | 0.36% | 443,487 |
| Oct 28, 2025 | 13,930.00 | 14,070.00 | 13,680.00 | 13,800.00 | 13,800.00 | -1.71% | 376,150 |
| Oct 27, 2025 | 14,310.00 | 14,360.00 | 13,890.00 | 14,040.00 | 14,040.00 | -0.57% | 422,463 |
| Oct 24, 2025 | 14,270.00 | 14,290.00 | 14,060.00 | 14,120.00 | 14,120.00 | 1.58% | 438,828 |
| Oct 23, 2025 | 13,710.00 | 14,060.00 | 13,500.00 | 13,900.00 | 13,900.00 | -0.93% | 377,824 |
| Oct 22, 2025 | 14,240.00 | 14,240.00 | 13,640.00 | 14,030.00 | 14,030.00 | -2.43% | 778,714 |
| Oct 21, 2025 | 14,850.00 | 15,060.00 | 14,300.00 | 14,380.00 | 14,380.00 | -2.24% | 626,438 |
| Oct 20, 2025 | 14,860.00 | 15,040.00 | 14,410.00 | 14,710.00 | 14,710.00 | 0.20% | 532,585 |
| Oct 17, 2025 | 14,900.00 | 15,250.00 | 14,640.00 | 14,680.00 | 14,680.00 | -4.05% | 661,179 |
| Oct 16, 2025 | 15,200.00 | 15,560.00 | 15,080.00 | 15,300.00 | 15,300.00 | -0.13% | 809,903 |
| Oct 15, 2025 | 14,520.00 | 15,340.00 | 14,390.00 | 15,320.00 | 15,320.00 | 6.24% | 920,157 |
| Oct 14, 2025 | 15,900.00 | 15,900.00 | 14,140.00 | 14,420.00 | 14,420.00 | -5.07% | 1,591,314 |
| Oct 13, 2025 | 14,360.00 | 15,210.00 | 14,210.00 | 15,190.00 | 15,190.00 | -0.52% | 971,496 |
| Oct 10, 2025 | 15,790.00 | 15,800.00 | 14,910.00 | 15,270.00 | 15,270.00 | 1.60% | 1,571,347 |
| Oct 2, 2025 | 15,110.00 | 15,410.00 | 14,790.00 | 15,030.00 | 15,030.00 | 4.38% | 2,155,491 |
| Oct 1, 2025 | 13,760.00 | 14,450.00 | 13,700.00 | 14,400.00 | 14,400.00 | 6.67% | 2,020,162 |
| Sep 30, 2025 | 13,520.00 | 13,680.00 | 13,260.00 | 13,500.00 | 13,500.00 | 0.82% | 488,223 |
| Sep 29, 2025 | 13,320.00 | 13,530.00 | 13,110.00 | 13,390.00 | 13,390.00 | 0.45% | 430,897 |
| Sep 26, 2025 | 13,550.00 | 13,690.00 | 13,120.00 | 13,330.00 | 13,330.00 | -3.68% | 954,107 |
| Sep 25, 2025 | 13,740.00 | 14,120.00 | 13,690.00 | 13,840.00 | 13,840.00 | -1.63% | 764,556 |
| Sep 24, 2025 | 13,580.00 | 14,080.00 | 13,440.00 | 14,070.00 | 14,070.00 | 1.81% | 1,101,271 |
| Sep 23, 2025 | 14,380.00 | 14,390.00 | 13,590.00 | 13,820.00 | 13,820.00 | -0.36% | 1,399,518 |
| Sep 22, 2025 | 14,100.00 | 14,290.00 | 13,750.00 | 13,870.00 | 13,870.00 | 2.21% | 1,783,149 |
| Sep 19, 2025 | 14,070.00 | 14,150.00 | 13,410.00 | 13,570.00 | 13,570.00 | -3.35% | 1,715,401 |
| Sep 18, 2025 | 12,360.00 | 14,480.00 | 12,060.00 | 14,040.00 | 14,040.00 | 15.37% | 9,485,934 |
| Sep 17, 2025 | 12,040.00 | 12,340.00 | 11,980.00 | 12,170.00 | 12,170.00 | -1.46% | 587,090 |
| Sep 16, 2025 | 12,450.00 | 12,530.00 | 12,100.00 | 12,350.00 | 12,350.00 | 2.83% | 993,790 |
| Sep 15, 2025 | 12,070.00 | 12,150.00 | 11,720.00 | 12,010.00 | 12,010.00 | 1.18% | 559,535 |
| Sep 12, 2025 | 11,840.00 | 12,200.00 | 11,740.00 | 11,870.00 | 11,870.00 | 0.59% | 1,014,088 |
| Sep 11, 2025 | 11,830.00 | 11,850.00 | 11,490.00 | 11,800.00 | 11,800.00 | 1.72% | 672,692 |
| Sep 10, 2025 | 11,560.00 | 11,750.00 | 11,330.00 | 11,600.00 | 11,600.00 | 0.96% | 758,292 |
| Sep 9, 2025 | 11,490.00 | 11,650.00 | 11,190.00 | 11,490.00 | 11,490.00 | 1.95% | 619,131 |
| Sep 8, 2025 | 10,760.00 | 11,330.00 | 10,760.00 | 11,270.00 | 11,270.00 | 5.13% | 561,943 |
| Sep 5, 2025 | 10,810.00 | 11,020.00 | 10,680.00 | 10,720.00 | 10,720.00 | 1.13% | 409,252 |
| Sep 4, 2025 | 10,410.00 | 10,680.00 | 10,410.00 | 10,600.00 | 10,600.00 | 1.34% | 237,180 |
| Sep 3, 2025 | 10,270.00 | 10,490.00 | 10,270.00 | 10,460.00 | 10,460.00 | 0.77% | 202,691 |
| Sep 2, 2025 | 10,290.00 | 10,400.00 | 10,170.00 | 10,380.00 | 10,380.00 | 1.76% | 241,967 |
| Sep 1, 2025 | 10,690.00 | 10,740.00 | 10,170.00 | 10,200.00 | 10,200.00 | -7.27% | 615,019 |
| Aug 29, 2025 | 11,100.00 | 11,210.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.36% | 272,046 |
| Aug 28, 2025 | 10,930.00 | 11,350.00 | 10,860.00 | 11,040.00 | 11,040.00 | -0.45% | 231,081 |
| Aug 27, 2025 | 11,050.00 | 11,130.00 | 10,940.00 | 11,090.00 | 11,090.00 | 0.64% | 210,451 |
| Aug 26, 2025 | 11,020.00 | 11,110.00 | 10,920.00 | 11,020.00 | 11,020.00 | -0.99% | 226,439 |
| Aug 25, 2025 | 11,270.00 | 11,320.00 | 11,060.00 | 11,130.00 | 11,130.00 | 1.27% | 234,510 |
| Aug 22, 2025 | 10,750.00 | 11,030.00 | 10,750.00 | 10,990.00 | 10,990.00 | 0.83% | 2,008,392 |
| Aug 21, 2025 | 11,270.00 | 11,390.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1.40% | 559,280 |
| Aug 20, 2025 | 10,690.00 | 10,770.00 | 10,425.00 | 10,750.00 | 10,750.00 | -1.10% | 289,443 |
| Aug 19, 2025 | 11,030.00 | 11,120.00 | 10,790.00 | 10,870.00 | 10,870.00 | -1.45% | 204,134 |
| Aug 18, 2025 | 11,240.00 | 11,290.00 | 10,910.00 | 11,030.00 | 11,030.00 | -4.58% | 422,457 |
| Aug 14, 2025 | 11,670.00 | 11,670.00 | 11,460.00 | 11,560.00 | 11,560.00 | -1.53% | 292,912 |
| Aug 13, 2025 | 11,640.00 | 11,900.00 | 11,570.00 | 11,740.00 | 11,740.00 | 2.35% | 760,349 |
| Aug 12, 2025 | 11,270.00 | 11,990.00 | 11,160.00 | 11,470.00 | 11,470.00 | 2.05% | 1,670,731 |
| Aug 11, 2025 | 11,400.00 | 11,400.00 | 11,220.00 | 11,240.00 | 11,240.00 | 0.18% | 248,324 |
| Aug 8, 2025 | 11,210.00 | 11,520.00 | 11,140.00 | 11,220.00 | 11,220.00 | 0.54% | 558,710 |
| Aug 7, 2025 | 11,400.00 | 11,410.00 | 11,090.00 | 11,160.00 | 11,160.00 | 0.09% | 320,041 |
| Aug 6, 2025 | 10,840.00 | 11,380.00 | 10,710.00 | 11,150.00 | 11,150.00 | 1.09% | 417,534 |
| Aug 5, 2025 | 11,100.00 | 11,270.00 | 10,830.00 | 11,030.00 | 11,030.00 | 2.13% | 357,999 |
| Aug 4, 2025 | 10,940.00 | 10,990.00 | 10,740.00 | 10,800.00 | 10,800.00 | -1.01% | 391,922 |
| Aug 1, 2025 | 10,850.00 | 11,120.00 | 10,800.00 | 10,910.00 | 10,910.00 | -2.59% | 599,721 |
| Jul 31, 2025 | 11,670.00 | 11,680.00 | 10,980.00 | 11,200.00 | 11,200.00 | -3.20% | 824,742 |
| Jul 30, 2025 | 11,700.00 | 12,390.00 | 11,230.00 | 11,570.00 | 11,570.00 | 0.26% | 2,888,917 |
| Jul 29, 2025 | 11,370.00 | 11,640.00 | 11,090.00 | 11,540.00 | 11,540.00 | 2.85% | 1,154,207 |
| Jul 28, 2025 | 11,430.00 | 11,930.00 | 10,930.00 | 11,220.00 | 11,220.00 | 4.37% | 2,928,157 |
| Jul 25, 2025 | 11,070.00 | 11,130.00 | 10,740.00 | 10,750.00 | 10,750.00 | -2.89% | 469,386 |
| Jul 24, 2025 | 11,220.00 | 11,370.00 | 11,000.00 | 11,070.00 | 11,070.00 | -2.21% | 396,453 |
| Jul 23, 2025 | 11,050.00 | 11,400.00 | 10,800.00 | 11,320.00 | 11,320.00 | 1.62% | 594,286 |
| Jul 22, 2025 | 11,370.00 | 11,400.00 | 10,860.00 | 11,140.00 | 11,140.00 | -1.42% | 729,941 |
| Jul 21, 2025 | 11,180.00 | 11,590.00 | 11,120.00 | 11,300.00 | 11,300.00 | -0.35% | 863,741 |
| Jul 18, 2025 | 11,230.00 | 11,490.00 | 11,050.00 | 11,340.00 | 11,340.00 | -2.99% | 1,411,858 |
| Jul 17, 2025 | 10,360.00 | 11,830.00 | 10,100.00 | 11,690.00 | 11,690.00 | 13.50% | 5,279,848 |
| Jul 16, 2025 | 10,200.00 | 10,410.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 395,979 |
| Jul 15, 2025 | 9,880.00 | 10,320.00 | 9,860.00 | 10,200.00 | 10,200.00 | 3.03% | 467,712 |
| Jul 14, 2025 | 10,000.00 | 10,020.00 | 9,880.00 | 9,900.00 | 9,900.00 | -0.90% | 189,244 |
| Jul 11, 2025 | 9,940.00 | 10,180.00 | 9,930.00 | 9,990.00 | 9,990.00 | 1.01% | 321,914 |