Skip to main content
Y2 Solution Co., Ltd (KRX:011690)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,600.00
-390.00 (-5.58%)
At close: Mar 9, 2026

Y2 Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,270.007,450.006,500.006,990.006,990.00-2.24%1,299,149
Mar 5, 20267,200.007,360.006,970.007,150.007,150.008.17%1,230,744
Mar 4, 20267,080.007,675.006,510.006,610.006,610.00-11.75%2,005,409
Mar 3, 20267,910.008,100.007,450.007,490.007,490.00-9.54%1,608,000
Feb 27, 20268,160.008,510.008,010.008,280.008,280.000.85%1,091,239
Feb 26, 20268,820.008,950.008,150.008,210.008,210.00-6.17%1,942,771
Feb 25, 20269,000.009,050.008,620.008,750.008,750.00-4.27%1,464,628
Feb 24, 20268,760.009,445.008,400.009,140.009,140.004.34%1,938,475
Feb 23, 20268,050.009,710.008,050.008,760.008,760.0011.03%5,119,120
Feb 20, 20268,200.008,360.007,710.007,890.007,890.00-3.78%2,708,147
Feb 19, 20267,500.008,590.007,270.008,200.008,200.0012.95%7,678,410
Feb 13, 20266,090.007,340.006,010.007,260.007,260.0028.50%11,592,727
Feb 12, 20265,720.005,800.005,620.005,650.005,650.00-1.05%824,596
Feb 11, 20266,080.006,150.005,700.005,710.005,710.00-4.83%1,583,600
Feb 10, 20266,920.006,990.006,000.006,000.006,000.00-13.29%2,586,658
Feb 9, 20266,590.007,080.006,310.006,920.006,920.007.29%1,713,076
Feb 6, 20266,110.006,610.005,960.006,450.006,450.004.03%2,137,800
Feb 5, 20266,110.006,830.005,970.006,200.006,200.001.31%2,119,582
Feb 4, 20265,920.006,500.005,890.006,120.006,120.006.07%2,827,013
Feb 3, 20265,830.005,950.005,350.005,770.005,770.003.59%1,622,915
Feb 2, 20265,860.005,920.005,340.005,570.005,570.00-5.75%1,914,909
Jan 30, 20265,600.006,160.005,510.005,910.005,910.005.35%2,882,352
Jan 29, 20265,620.005,640.005,240.005,610.005,610.002.19%1,994,832
Jan 28, 20265,280.005,730.005,130.005,490.005,490.008.93%5,156,946
Jan 27, 20265,050.005,180.004,940.005,040.005,040.00-2.70%2,245,947
Jan 26, 20264,490.005,460.004,400.005,180.005,180.0023.33%13,414,860
Jan 23, 20264,200.004,385.004,160.004,200.004,200.000.24%492,645
Jan 22, 20264,415.004,490.004,180.004,190.004,190.00-3.12%826,561
Jan 21, 20264,225.004,450.004,125.004,325.004,325.00-0.12%620,874
Jan 20, 20264,285.004,560.004,255.004,330.004,330.002.36%1,090,655
Jan 19, 20264,055.004,280.003,965.004,230.004,230.003.93%935,908
Jan 16, 20264,290.004,310.004,060.004,070.004,070.00-2.98%528,232
Jan 15, 20264,165.004,395.004,035.004,195.004,195.001.82%1,285,040
Jan 14, 20264,150.004,185.004,035.004,120.004,120.00-0.12%348,579
Jan 13, 20264,335.004,395.004,045.004,125.004,125.00-4.62%776,498
Jan 12, 20264,150.004,425.004,130.004,325.004,325.004.22%962,270
Jan 9, 20264,210.004,215.004,070.004,150.004,150.00-1.54%375,075
Jan 8, 20264,210.004,300.004,125.004,215.004,215.000.24%624,522
Jan 7, 20264,205.004,290.004,085.004,205.004,205.001.08%621,926
Jan 6, 20264,245.004,350.004,135.004,160.004,160.00-1.89%722,107
Jan 5, 20264,165.004,410.003,990.004,240.004,240.001.80%1,702,416
Jan 2, 20264,170.004,360.004,155.004,165.004,165.000.48%939,670
Dec 30, 20254,170.004,355.004,115.004,145.004,145.00-2.24%1,908,211
Dec 29, 20253,970.004,840.003,965.004,240.004,240.006.53%13,913,740
Dec 26, 20254,065.004,070.003,935.003,980.003,980.00-1.36%455,794
Dec 24, 20254,065.004,225.004,035.004,035.004,035.000.50%762,638
Dec 23, 20254,090.004,090.003,960.004,015.004,015.00-1.71%461,093
Dec 22, 20254,010.004,205.004,010.004,085.004,085.000.62%627,737
Dec 19, 20254,100.004,100.003,925.004,060.004,060.00-0.12%594,532
Dec 18, 20253,895.004,140.003,810.004,065.004,065.002.52%797,133
Dec 17, 20254,035.004,180.003,950.003,965.003,965.00-1.61%825,861
Dec 16, 20254,160.004,500.003,950.004,030.004,030.003.47%4,122,001
Dec 15, 20253,825.003,975.003,740.003,895.003,895.000.52%646,844
Dec 12, 20253,975.004,020.003,800.003,875.003,875.00-2.15%926,385
Dec 11, 20254,300.004,305.003,920.003,960.003,960.00-8.97%2,475,698
Dec 10, 20254,890.004,890.004,320.004,350.004,350.00-10.12%1,982,945
Dec 9, 20254,610.005,070.004,595.004,840.004,840.003.42%2,095,181
Dec 8, 20254,350.004,830.004,325.004,680.004,680.007.59%3,619,237
Dec 5, 20254,530.004,680.004,320.004,350.004,350.00-3.44%2,450,294
Dec 4, 20254,305.004,955.004,150.004,505.004,505.0011.23%9,466,567
Dec 3, 20253,570.004,050.003,465.004,050.004,050.0014.89%5,881,618
Dec 2, 20253,465.003,535.003,400.003,525.003,525.001.73%278,926
Dec 1, 20253,405.003,550.003,375.003,465.003,465.002.51%594,844
Nov 28, 20253,150.003,445.003,055.003,380.003,380.008.51%975,633
Nov 27, 20252,900.003,155.002,855.003,115.003,115.007.97%564,991
Nov 26, 20252,805.002,935.002,790.002,885.002,885.003.22%147,828
Nov 25, 20252,820.002,860.002,715.002,795.002,795.000.18%109,564
Nov 24, 20252,940.002,940.002,750.002,790.002,790.00-3.79%184,546
Nov 21, 20252,725.003,040.002,725.002,900.002,900.001.75%551,334
Nov 20, 20252,705.002,920.002,700.002,850.002,850.005.36%165,453
Nov 19, 20252,615.002,735.002,560.002,705.002,705.003.44%168,372
Nov 18, 20252,715.002,740.002,565.002,615.002,615.00-3.68%215,209
Nov 17, 20252,710.002,760.002,680.002,715.002,715.00-127,430
Nov 14, 20252,845.002,845.002,715.002,715.002,715.00-5.40%206,726
Nov 13, 20252,840.002,890.002,800.002,870.002,870.001.06%85,039
Nov 12, 20252,825.002,875.002,815.002,840.002,840.000.18%103,210
Nov 11, 20252,850.002,945.002,815.002,835.002,835.00-0.70%145,081
Nov 10, 20252,850.002,880.002,805.002,855.002,855.000.18%127,388
Nov 7, 20252,805.002,890.002,770.002,850.002,850.00-2.06%191,647
Nov 6, 20252,975.002,980.002,810.002,910.002,910.00-0.68%150,355
Nov 5, 20252,960.002,960.002,770.002,930.002,930.00-1.84%381,428
Nov 4, 20252,985.003,035.002,920.002,985.002,985.000.17%209,687
Nov 3, 20253,020.003,040.002,980.002,980.002,980.00-1.32%179,092
Oct 31, 20253,005.003,065.002,975.003,020.003,020.00-173,966
Oct 30, 20253,080.003,090.003,000.003,020.003,020.00-1.95%185,069
Oct 29, 20253,070.003,125.003,060.003,080.003,080.000.49%163,748
Oct 28, 20253,050.003,100.003,000.003,065.003,065.000.99%161,407
Oct 27, 20253,045.003,170.003,000.003,035.003,035.00-0.33%319,108
Oct 24, 20253,105.003,110.003,035.003,045.003,045.00-0.49%192,127
Oct 23, 20253,100.003,140.003,050.003,060.003,060.00-1.92%270,648
Oct 22, 20253,480.003,650.003,085.003,120.003,120.00-4.29%1,286,850
Oct 21, 20253,160.003,320.003,160.003,260.003,260.002.68%521,439
Oct 20, 20253,065.003,200.003,050.003,175.003,175.003.59%303,047
Oct 17, 20253,230.003,235.003,035.003,065.003,065.00-5.26%1,026,739
Oct 16, 20253,290.003,700.003,210.003,235.003,235.00-2.56%4,387,412
Oct 15, 20253,265.003,350.003,160.003,320.003,320.003.91%213,809
Oct 14, 20253,260.003,425.003,190.003,195.003,195.00-2.89%242,365
Oct 13, 20253,205.003,300.003,100.003,290.003,290.001.86%127,939
Oct 10, 20253,200.003,245.003,100.003,230.003,230.000.62%173,157
Oct 2, 20253,180.003,255.003,175.003,210.003,210.000.94%110,486