YC Corporation (KOSDAQ:232140)
South Korea
· Delayed Price · Currency is KRW 22,850
-600 (-2.56%)
At close: Apr 28, 2026
YC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,450.00 | 23,450.00 | 22,550.00 | 22,850.00 | 22,850.00 | -2.56% | 773,790 |
| Apr 27, 2026 | 23,500.00 | 24,000.00 | 22,600.00 | 23,450.00 | 23,450.00 | 0.64% | 1,979,345 |
| Apr 24, 2026 | 21,150.00 | 23,750.00 | 21,100.00 | 23,300.00 | 23,300.00 | 10.95% | 4,406,679 |
| Apr 23, 2026 | 21,250.00 | 21,250.00 | 20,350.00 | 21,000.00 | 21,000.00 | 0.24% | 1,076,770 |
| Apr 22, 2026 | 20,500.00 | 21,000.00 | 20,000.00 | 20,950.00 | 20,950.00 | 1.70% | 869,275 |
| Apr 21, 2026 | 20,550.00 | 20,800.00 | 20,050.00 | 20,600.00 | 20,600.00 | 0.49% | 853,716 |
| Apr 20, 2026 | 20,100.00 | 21,000.00 | 19,800.00 | 20,500.00 | 20,500.00 | 1.99% | 910,238 |
| Apr 17, 2026 | 19,990.00 | 20,350.00 | 19,670.00 | 20,100.00 | 20,100.00 | 0.55% | 737,174 |
| Apr 16, 2026 | 20,000.00 | 20,100.00 | 19,560.00 | 19,990.00 | 19,990.00 | - | 606,892 |
| Apr 15, 2026 | 20,150.00 | 20,300.00 | 19,720.00 | 19,990.00 | 19,990.00 | 2.09% | 893,091 |
| Apr 14, 2026 | 19,930.00 | 20,400.00 | 19,530.00 | 19,580.00 | 19,580.00 | 1.50% | 992,582 |
| Apr 13, 2026 | 19,060.00 | 20,150.00 | 18,880.00 | 19,290.00 | 19,290.00 | -1.08% | 1,099,518 |
| Apr 10, 2026 | 18,320.00 | 19,960.00 | 18,320.00 | 19,500.00 | 19,500.00 | 8.27% | 1,580,473 |
| Apr 9, 2026 | 18,700.00 | 18,700.00 | 17,920.00 | 18,010.00 | 18,010.00 | -4.71% | 760,301 |
| Apr 8, 2026 | 18,300.00 | 18,910.00 | 18,110.00 | 18,900.00 | 18,900.00 | 9.57% | 997,279 |
| Apr 7, 2026 | 17,700.00 | 17,700.00 | 17,010.00 | 17,250.00 | 17,250.00 | 1.59% | 501,943 |
| Apr 6, 2026 | 17,300.00 | 17,750.00 | 16,900.00 | 16,980.00 | 16,980.00 | -0.76% | 406,239 |
| Apr 3, 2026 | 17,520.00 | 17,800.00 | 17,000.00 | 17,110.00 | 17,110.00 | 0.82% | 550,538 |
| Apr 2, 2026 | 18,660.00 | 18,820.00 | 16,840.00 | 16,970.00 | 16,970.00 | -8.57% | 831,078 |
| Apr 1, 2026 | 17,800.00 | 18,770.00 | 17,770.00 | 18,560.00 | 18,560.00 | 10.41% | 873,409 |
| Mar 31, 2026 | 17,720.00 | 17,770.00 | 16,770.00 | 16,810.00 | 16,810.00 | -5.83% | 714,390 |
| Mar 30, 2026 | 17,750.00 | 18,180.00 | 17,450.00 | 17,850.00 | 17,850.00 | -4.75% | 643,227 |
| Mar 27, 2026 | 18,750.00 | 19,180.00 | 17,980.00 | 18,740.00 | 18,740.00 | -3.40% | 972,242 |
| Mar 26, 2026 | 20,850.00 | 20,850.00 | 19,330.00 | 19,400.00 | 19,400.00 | -8.92% | 986,811 |
| Mar 25, 2026 | 20,550.00 | 21,550.00 | 20,500.00 | 21,300.00 | 21,300.00 | 5.45% | 930,536 |
| Mar 24, 2026 | 20,400.00 | 21,200.00 | 19,960.00 | 20,200.00 | 20,200.00 | 2.85% | 698,659 |
| Mar 23, 2026 | 20,300.00 | 20,700.00 | 19,600.00 | 19,640.00 | 19,640.00 | -7.14% | 845,319 |
| Mar 20, 2026 | 21,400.00 | 21,600.00 | 20,800.00 | 21,150.00 | 21,150.00 | 2.17% | 915,993 |
| Mar 19, 2026 | 20,400.00 | 21,300.00 | 20,350.00 | 20,700.00 | 20,700.00 | -2.13% | 772,989 |
| Mar 18, 2026 | 20,550.00 | 21,500.00 | 20,550.00 | 21,150.00 | 21,150.00 | 4.96% | 1,322,841 |
| Mar 17, 2026 | 21,300.00 | 21,350.00 | 20,150.00 | 20,150.00 | 20,150.00 | -2.66% | 791,535 |
| Mar 16, 2026 | 20,150.00 | 20,800.00 | 19,970.00 | 20,700.00 | 20,700.00 | 2.48% | 649,076 |
| Mar 13, 2026 | 19,910.00 | 20,450.00 | 19,630.00 | 20,200.00 | 20,200.00 | -1.46% | 748,981 |
| Mar 12, 2026 | 20,050.00 | 21,450.00 | 19,990.00 | 20,500.00 | 20,500.00 | -0.49% | 857,431 |
| Mar 11, 2026 | 21,250.00 | 21,550.00 | 20,200.00 | 20,600.00 | 20,600.00 | -1.67% | 1,241,472 |
| Mar 10, 2026 | 21,450.00 | 21,650.00 | 20,250.00 | 20,950.00 | 20,950.00 | 4.80% | 1,404,941 |
| Mar 9, 2026 | 20,600.00 | 21,600.00 | 19,320.00 | 19,990.00 | 19,990.00 | -9.55% | 1,563,456 |
| Mar 6, 2026 | 20,450.00 | 22,500.00 | 20,400.00 | 22,100.00 | 22,100.00 | 7.28% | 2,157,655 |
| Mar 5, 2026 | 19,300.00 | 21,700.00 | 19,100.00 | 20,600.00 | 20,600.00 | 16.38% | 2,052,764 |
| Mar 4, 2026 | 19,500.00 | 20,500.00 | 17,300.00 | 17,700.00 | 17,700.00 | -11.50% | 1,843,043 |
| Mar 3, 2026 | 20,900.00 | 22,450.00 | 19,850.00 | 20,000.00 | 20,000.00 | -7.41% | 1,760,746 |
| Feb 27, 2026 | 21,450.00 | 22,650.00 | 20,900.00 | 21,600.00 | 21,600.00 | -2.70% | 1,138,706 |
| Feb 26, 2026 | 21,300.00 | 22,800.00 | 21,050.00 | 22,200.00 | 22,200.00 | 4.72% | 2,310,090 |
| Feb 25, 2026 | 21,850.00 | 21,850.00 | 20,850.00 | 21,200.00 | 21,200.00 | -0.47% | 921,965 |
| Feb 24, 2026 | 20,600.00 | 21,700.00 | 20,350.00 | 21,300.00 | 21,300.00 | 2.16% | 1,049,749 |
| Feb 23, 2026 | 21,650.00 | 21,950.00 | 20,500.00 | 20,850.00 | 20,850.00 | -2.11% | 1,254,829 |
| Feb 20, 2026 | 22,300.00 | 22,300.00 | 20,900.00 | 21,300.00 | 21,300.00 | -4.70% | 1,424,154 |
| Feb 19, 2026 | 20,900.00 | 23,300.00 | 20,500.00 | 22,350.00 | 22,350.00 | 10.10% | 2,998,303 |
| Feb 13, 2026 | 20,500.00 | 21,200.00 | 20,000.00 | 20,300.00 | 20,300.00 | -1.22% | 1,693,831 |
| Feb 12, 2026 | 22,150.00 | 22,250.00 | 20,050.00 | 20,550.00 | 20,550.00 | -4.20% | 3,039,688 |
| Feb 11, 2026 | 21,750.00 | 22,200.00 | 21,000.00 | 21,450.00 | 21,450.00 | -2.28% | 1,207,455 |
| Feb 10, 2026 | 21,900.00 | 23,750.00 | 21,650.00 | 21,950.00 | 21,950.00 | - | 2,753,369 |
| Feb 9, 2026 | 20,150.00 | 22,400.00 | 19,780.00 | 21,950.00 | 21,950.00 | 16.82% | 4,141,234 |
| Feb 6, 2026 | 18,020.00 | 18,970.00 | 17,560.00 | 18,790.00 | 18,790.00 | -0.21% | 807,187 |
| Feb 5, 2026 | 18,480.00 | 19,270.00 | 18,440.00 | 18,830.00 | 18,830.00 | -2.38% | 628,567 |
| Feb 4, 2026 | 19,280.00 | 19,860.00 | 18,900.00 | 19,290.00 | 19,290.00 | -3.55% | 931,942 |
| Feb 3, 2026 | 18,720.00 | 20,000.00 | 18,620.00 | 20,000.00 | 20,000.00 | 11.30% | 1,452,055 |
| Feb 2, 2026 | 18,950.00 | 19,400.00 | 17,800.00 | 17,970.00 | 17,970.00 | -8.92% | 1,112,198 |
| Jan 30, 2026 | 18,600.00 | 20,700.00 | 18,450.00 | 19,730.00 | 19,730.00 | 5.85% | 2,760,197 |
| Jan 29, 2026 | 19,720.00 | 19,840.00 | 17,120.00 | 18,640.00 | 18,640.00 | -2.97% | 2,374,807 |
| Jan 28, 2026 | 18,200.00 | 19,300.00 | 17,680.00 | 19,210.00 | 19,210.00 | 11.04% | 3,507,993 |
| Jan 27, 2026 | 16,420.00 | 17,470.00 | 16,090.00 | 17,300.00 | 17,300.00 | 6.40% | 1,992,495 |
| Jan 26, 2026 | 15,280.00 | 16,400.00 | 15,230.00 | 16,260.00 | 16,260.00 | 11.52% | 2,003,927 |
| Jan 23, 2026 | 14,550.00 | 14,690.00 | 14,310.00 | 14,580.00 | 14,580.00 | 1.11% | 469,039 |
| Jan 22, 2026 | 14,790.00 | 14,800.00 | 14,320.00 | 14,420.00 | 14,420.00 | 0.56% | 461,539 |
| Jan 21, 2026 | 14,050.00 | 14,490.00 | 13,920.00 | 14,340.00 | 14,340.00 | -0.76% | 426,194 |
| Jan 20, 2026 | 14,560.00 | 14,650.00 | 14,100.00 | 14,450.00 | 14,450.00 | -1.23% | 430,744 |
| Jan 19, 2026 | 14,820.00 | 14,820.00 | 14,510.00 | 14,630.00 | 14,630.00 | -2.73% | 566,318 |
| Jan 16, 2026 | 15,440.00 | 15,500.00 | 14,910.00 | 15,040.00 | 15,040.00 | -1.38% | 570,338 |
| Jan 15, 2026 | 15,000.00 | 15,320.00 | 14,850.00 | 15,250.00 | 15,250.00 | -0.20% | 436,252 |
| Jan 14, 2026 | 15,080.00 | 15,280.00 | 14,890.00 | 15,280.00 | 15,280.00 | 2.07% | 418,147 |
| Jan 13, 2026 | 15,150.00 | 15,170.00 | 14,740.00 | 14,970.00 | 14,970.00 | -0.40% | 500,984 |
| Jan 12, 2026 | 16,130.00 | 16,150.00 | 14,850.00 | 15,030.00 | 15,030.00 | -4.57% | 957,193 |
| Jan 9, 2026 | 15,390.00 | 16,210.00 | 15,080.00 | 15,750.00 | 15,750.00 | - | 841,916 |
| Jan 8, 2026 | 15,800.00 | 16,560.00 | 15,690.00 | 15,750.00 | 15,750.00 | -1.44% | 804,019 |
| Jan 7, 2026 | 17,260.00 | 17,380.00 | 15,710.00 | 15,980.00 | 15,980.00 | -4.82% | 1,723,542 |
| Jan 6, 2026 | 15,630.00 | 16,920.00 | 15,500.00 | 16,790.00 | 16,790.00 | 6.00% | 2,343,454 |
| Jan 5, 2026 | 16,200.00 | 16,300.00 | 15,400.00 | 15,840.00 | 15,840.00 | 0.89% | 1,324,827 |
| Jan 2, 2026 | 14,430.00 | 15,740.00 | 14,430.00 | 15,700.00 | 15,700.00 | 8.43% | 1,908,589 |
| Dec 30, 2025 | 14,350.00 | 14,810.00 | 14,260.00 | 14,480.00 | 14,480.00 | -0.75% | 772,285 |
| Dec 29, 2025 | 14,920.00 | 14,930.00 | 14,350.00 | 14,590.00 | 14,590.00 | -1.29% | 673,614 |
| Dec 26, 2025 | 13,650.00 | 14,840.00 | 13,600.00 | 14,780.00 | 14,780.00 | 9.00% | 1,668,360 |
| Dec 24, 2025 | 14,060.00 | 14,060.00 | 13,560.00 | 13,560.00 | 13,560.00 | -2.73% | 265,744 |
| Dec 23, 2025 | 14,130.00 | 14,220.00 | 13,940.00 | 13,940.00 | 13,940.00 | -0.85% | 496,919 |
| Dec 22, 2025 | 14,140.00 | 14,200.00 | 13,920.00 | 14,060.00 | 14,060.00 | 1.96% | 485,322 |
| Dec 19, 2025 | 13,580.00 | 14,100.00 | 13,060.00 | 13,790.00 | 13,790.00 | 2.99% | 833,926 |
| Dec 18, 2025 | 13,470.00 | 13,650.00 | 13,270.00 | 13,390.00 | 13,390.00 | -3.04% | 382,582 |
| Dec 17, 2025 | 13,560.00 | 13,820.00 | 13,390.00 | 13,810.00 | 13,810.00 | 3.99% | 351,122 |
| Dec 16, 2025 | 13,960.00 | 14,000.00 | 13,260.00 | 13,280.00 | 13,280.00 | -5.48% | 388,585 |
| Dec 15, 2025 | 13,850.00 | 14,150.00 | 13,710.00 | 14,050.00 | 14,050.00 | -2.09% | 315,448 |
| Dec 12, 2025 | 14,300.00 | 14,370.00 | 14,050.00 | 14,350.00 | 14,350.00 | 0.49% | 390,299 |
| Dec 11, 2025 | 14,690.00 | 14,690.00 | 14,120.00 | 14,280.00 | 14,280.00 | -1.59% | 539,386 |
| Dec 10, 2025 | 14,900.00 | 14,960.00 | 14,400.00 | 14,510.00 | 14,510.00 | -2.62% | 493,683 |
| Dec 9, 2025 | 15,480.00 | 15,500.00 | 14,820.00 | 14,900.00 | 14,900.00 | -1.91% | 632,371 |
| Dec 8, 2025 | 15,370.00 | 15,370.00 | 14,870.00 | 15,190.00 | 15,190.00 | 0.60% | 723,541 |
| 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 |