Skip to main content
Y2 Solution Co., Ltd (KRX:011690)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,350.00
+330.00 (4.11%)
Apr 29, 2026, 3:30 PM KST

Y2 Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268,110.008,800.008,050.008,350.008,350.004.11%2,095,256
Apr 28, 20268,550.008,550.007,960.008,020.008,020.00-6.85%1,193,480
Apr 27, 20268,170.008,800.008,150.008,610.008,610.006.82%1,928,930
Apr 24, 20267,720.008,440.007,520.008,060.008,060.006.05%1,620,183
Apr 23, 20268,040.008,660.007,360.007,600.007,600.000.66%2,061,502
Apr 22, 20267,590.007,650.007,320.007,550.007,550.000.67%790,050
Apr 21, 20267,620.007,700.007,300.007,500.007,500.00-1.96%1,186,452
Apr 20, 20267,150.008,000.007,010.007,650.007,650.0010.07%2,718,615
Apr 17, 20267,070.007,220.006,900.006,950.006,950.00-1.70%700,105
Apr 16, 20267,090.007,230.006,740.007,070.007,070.001.73%937,796
Apr 15, 20267,080.007,080.006,570.006,950.006,950.004.20%2,082,199
Apr 14, 20265,640.006,750.005,560.006,670.006,670.0021.72%3,021,822
Apr 13, 20265,500.005,590.005,370.005,480.005,480.00-1.97%214,277
Apr 10, 20265,430.005,770.005,430.005,590.005,590.003.52%399,597
Apr 9, 20265,640.005,660.005,360.005,400.005,400.00-4.76%289,317
Apr 8, 20265,430.005,670.005,390.005,670.005,670.008.41%376,177
Apr 7, 20265,480.005,520.005,180.005,230.005,230.00-2.61%291,155
Apr 6, 20265,550.005,550.005,290.005,370.005,370.00-2.36%259,766
Apr 3, 20265,540.005,620.005,360.005,500.005,500.001.85%224,831
Apr 2, 20266,010.006,170.005,300.005,400.005,400.00-7.85%601,796
Apr 1, 20265,750.005,940.005,680.005,860.005,860.005.59%279,096
Mar 31, 20265,700.005,840.005,500.005,550.005,550.00-2.97%368,838
Mar 30, 20265,510.005,850.005,430.005,720.005,720.00-0.69%314,212
Mar 27, 20265,660.005,840.005,490.005,760.005,760.00-0.35%518,466
Mar 26, 20266,230.006,230.005,750.005,780.005,780.00-7.67%488,772
Mar 25, 20266,150.006,440.006,150.006,260.006,260.002.62%383,478
Mar 24, 20266,200.006,230.005,900.006,100.006,100.002.01%461,684
Mar 23, 20266,290.006,290.005,960.005,980.005,980.00-7.72%588,192
Mar 20, 20266,320.006,780.006,310.006,480.006,480.002.69%724,523
Mar 19, 20266,340.006,510.006,210.006,310.006,310.00-2.47%575,948
Mar 18, 20266,700.006,830.006,310.006,470.006,470.00-3.29%1,071,084
Mar 17, 20266,800.007,230.006,640.006,690.006,690.001.06%960,000
Mar 16, 20266,920.006,920.006,530.006,620.006,620.00-4.20%751,225
Mar 13, 20266,930.007,010.006,800.006,910.006,910.00-3.22%535,791
Mar 12, 20267,380.007,380.007,000.007,140.007,140.00-3.51%873,816
Mar 11, 20267,800.007,800.007,240.007,400.007,400.00-2.63%1,563,786
Mar 10, 20267,020.008,000.007,000.007,600.007,600.0015.15%3,234,135
Mar 9, 20266,600.006,840.006,230.006,600.006,600.00-5.58%841,354
Mar 6, 20267,270.007,450.006,500.006,990.006,990.00-2.24%1,303,796
Mar 5, 20267,200.007,360.006,970.007,150.007,150.008.17%1,250,160
Mar 4, 20267,080.007,675.006,510.006,610.006,610.00-11.75%2,018,110
Mar 3, 20267,910.008,100.007,450.007,490.007,490.00-9.54%1,622,824
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%1,475,952
Feb 24, 20268,760.009,445.008,400.009,140.009,140.004.34%1,954,834
Feb 23, 20268,050.009,710.008,050.008,760.008,760.0011.03%5,136,168
Feb 20, 20268,200.008,360.007,710.007,890.007,890.00-3.78%2,717,538
Feb 19, 20267,500.008,590.007,270.008,200.008,200.0012.95%7,705,939
Feb 13, 20266,090.007,340.006,010.007,260.007,260.0028.50%11,715,170
Feb 12, 20265,720.005,800.005,620.005,650.005,650.00-1.05%829,498
Feb 11, 20266,080.006,150.005,700.005,710.005,710.00-4.83%1,590,798
Feb 10, 20266,920.006,990.006,000.006,000.006,000.00-13.29%2,614,051
Feb 9, 20266,590.007,080.006,310.006,920.006,920.007.29%1,732,593
Feb 6, 20266,110.006,610.005,960.006,450.006,450.004.03%2,158,768
Feb 5, 20266,110.006,830.005,970.006,200.006,200.001.31%2,131,914
Feb 4, 20265,920.006,500.005,890.006,120.006,120.006.07%2,843,231
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%1,926,577
Jan 30, 20265,600.006,160.005,510.005,910.005,910.005.35%2,910,211
Jan 29, 20265,620.005,640.005,240.005,610.005,610.002.19%2,004,090
Jan 28, 20265,280.005,730.005,130.005,490.005,490.008.93%5,180,475
Jan 27, 20265,050.005,180.004,940.005,040.005,040.00-2.70%2,317,299
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