Y2 Solution CO. LTD 011690
KRX · South Korea · Electronic Technology
KRW 3,740.00+105.00 (+2.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,740.00 | +2.89% | KRW 3,590.00 | KRW 3,865.00 | KRW 3,590.00 | 338.55K |
| 2026-10-01 | KRW 3,635.00 | +7.54% | KRW 3,400.00 | KRW 3,900.00 | KRW 3,340.00 | 1.12M |
| 2026-09-30 | KRW 3,380.00 | -0.88% | KRW 3,380.00 | KRW 3,500.00 | KRW 3,335.00 | 97.12K |
| 2026-09-29 | KRW 3,410.00 | +0.59% | KRW 3,360.00 | KRW 3,420.00 | KRW 3,320.00 | 138.51K |
| 2026-09-28 | KRW 3,390.00 | +1.35% | KRW 3,315.00 | KRW 3,410.00 | KRW 3,270.00 | 107.23K |
| 2026-09-23 | KRW 3,345.00 | -0.15% | KRW 3,355.00 | KRW 3,400.00 | KRW 3,260.00 | 59.31K |
| 2026-09-22 | KRW 3,350.00 | 0.00% | KRW 3,360.00 | KRW 3,435.00 | KRW 3,265.00 | 81.54K |
| 2026-09-21 | KRW 3,350.00 | -1.33% | KRW 3,395.00 | KRW 3,445.00 | KRW 3,320.00 | 95.57K |
| 2026-09-18 | KRW 3,395.00 | +2.41% | KRW 3,320.00 | KRW 3,430.00 | KRW 3,315.00 | 105.94K |
| 2026-09-17 | KRW 3,315.00 | +4.41% | KRW 3,145.00 | KRW 3,315.00 | KRW 3,145.00 | 105.26K |
| 2026-09-16 | KRW 3,175.00 | +1.28% | KRW 3,110.00 | KRW 3,190.00 | KRW 3,095.00 | 40.15K |
| 2026-09-15 | KRW 3,135.00 | +1.79% | KRW 3,080.00 | KRW 3,240.00 | KRW 3,055.00 | 83.56K |
| 2026-09-14 | KRW 3,080.00 | -4.20% | KRW 3,215.00 | KRW 3,215.00 | KRW 3,075.00 | 97.66K |
| 2026-09-11 | KRW 3,215.00 | -1.23% | KRW 3,250.00 | KRW 3,265.00 | KRW 3,180.00 | 52.73K |
| 2026-09-10 | KRW 3,255.00 | +1.72% | KRW 3,200.00 | KRW 3,310.00 | KRW 3,120.00 | 75.16K |
| 2026-09-09 | KRW 3,200.00 | +0.79% | KRW 3,150.00 | KRW 3,290.00 | KRW 3,150.00 | 86.68K |
| 2026-09-08 | KRW 3,175.00 | -1.40% | KRW 3,220.00 | KRW 3,260.00 | KRW 3,155.00 | 71.92K |
| 2026-09-07 | KRW 3,220.00 | -0.92% | KRW 3,255.00 | KRW 3,330.00 | KRW 3,175.00 | 119.18K |
| 2026-09-04 | KRW 3,250.00 | +3.17% | KRW 3,160.00 | KRW 3,300.00 | KRW 3,160.00 | 94.34K |
| 2026-09-03 | KRW 3,150.00 | -3.82% | KRW 3,285.00 | KRW 3,380.00 | KRW 3,115.00 | 105.92K |
| 2026-09-02 | KRW 3,275.00 | -2.82% | KRW 3,280.00 | KRW 3,455.00 | KRW 3,260.00 | 75.42K |
| 2026-09-01 | KRW 3,370.00 | -2.32% | KRW 3,405.00 | KRW 3,505.00 | KRW 3,315.00 | 54.29K |
| 2026-08-31 | KRW 3,450.00 | 0.00% | KRW 3,435.00 | KRW 3,455.00 | KRW 3,275.00 | 110.26K |
| 2026-08-28 | KRW 3,450.00 | +5.99% | KRW 3,260.00 | KRW 3,570.00 | KRW 3,240.00 | 336.13K |
| 2026-08-27 | KRW 3,255.00 | +2.52% | KRW 3,145.00 | KRW 3,295.00 | KRW 3,135.00 | 110.15K |
| 2026-08-26 | KRW 3,175.00 | -0.63% | KRW 3,260.00 | KRW 3,260.00 | KRW 3,080.00 | 81.78K |
| 2026-08-25 | KRW 3,195.00 | +2.40% | KRW 3,120.00 | KRW 3,220.00 | KRW 2,980.00 | 95.88K |
| 2026-08-24 | KRW 3,120.00 | 0.00% | KRW 3,120.00 | KRW 3,225.00 | KRW 3,085.00 | 90.31K |
| 2026-08-21 | KRW 3,120.00 | -6.59% | KRW 3,315.00 | KRW 3,375.00 | KRW 3,080.00 | 245.29K |
| 2026-08-20 | KRW 3,340.00 | -0.74% | KRW 3,465.00 | KRW 3,495.00 | KRW 3,300.00 | 134.50K |
| 2026-08-19 | KRW 3,365.00 | -3.99% | KRW 3,430.00 | KRW 3,510.00 | KRW 3,330.00 | 141.52K |
| 2026-08-18 | KRW 3,505.00 | -7.03% | KRW 3,800.00 | KRW 3,910.00 | KRW 3,450.00 | 270.88K |
| 2026-08-14 | KRW 3,770.00 | +0.13% | KRW 3,765.00 | KRW 3,855.00 | KRW 3,635.00 | 110.74K |
| 2026-08-13 | KRW 3,765.00 | +0.67% | KRW 3,930.00 | KRW 3,930.00 | KRW 3,705.00 | 118.05K |
| 2026-08-12 | KRW 3,740.00 | +2.89% | KRW 3,635.00 | KRW 3,745.00 | KRW 3,545.00 | 138.02K |
| 2026-08-11 | KRW 3,635.00 | +2.25% | KRW 3,510.00 | KRW 3,660.00 | KRW 3,460.00 | 126.68K |
| 2026-08-10 | KRW 3,555.00 | +6.44% | KRW 3,340.00 | KRW 3,580.00 | KRW 3,265.00 | 131.20K |
| 2026-08-07 | KRW 3,340.00 | -0.45% | KRW 3,385.00 | KRW 3,445.00 | KRW 3,195.00 | 108.71K |
| 2026-08-06 | KRW 3,355.00 | -0.45% | KRW 3,370.00 | KRW 3,495.00 | KRW 3,240.00 | 96.61K |
| 2026-08-05 | KRW 3,370.00 | +3.69% | KRW 3,345.00 | KRW 3,445.00 | KRW 3,285.00 | 167.32K |
| 2026-08-04 | KRW 3,250.00 | +3.83% | KRW 3,130.00 | KRW 3,280.00 | KRW 3,130.00 | 100.82K |
| 2026-08-03 | KRW 3,130.00 | +3.47% | KRW 2,950.00 | KRW 3,300.00 | KRW 2,920.00 | 202.46K |
| 2026-07-31 | KRW 3,025.00 | +14.15% | KRW 2,770.00 | KRW 3,040.00 | KRW 2,760.00 | 268.08K |
| 2026-07-30 | KRW 2,650.00 | +0.38% | KRW 2,400.00 | KRW 2,765.00 | KRW 2,400.00 | 302.85K |
| 2026-07-29 | KRW 2,640.00 | -10.05% | KRW 2,920.00 | KRW 3,065.00 | KRW 2,545.00 | 456.57K |
| 2026-07-28 | KRW 2,935.00 | -6.68% | KRW 3,005.00 | KRW 3,190.00 | KRW 2,920.00 | 174.62K |
| 2026-07-27 | KRW 3,145.00 | -0.32% | KRW 3,165.00 | KRW 3,285.00 | KRW 3,095.00 | 103.23K |
| 2026-07-24 | KRW 3,155.00 | -5.82% | KRW 3,325.00 | KRW 3,325.00 | KRW 3,110.00 | 144.45K |
| 2026-07-23 | KRW 3,350.00 | +6.18% | KRW 3,165.00 | KRW 3,365.00 | KRW 3,165.00 | 164.33K |
| 2026-07-22 | KRW 3,155.00 | +1.12% | KRW 3,245.00 | KRW 3,385.00 | KRW 3,130.00 | 201.65K |
| 2026-07-21 | KRW 3,120.00 | +7.96% | KRW 2,855.00 | KRW 3,165.00 | KRW 2,855.00 | 226.89K |
| 2026-07-20 | KRW 2,890.00 | -7.96% | KRW 3,140.00 | KRW 3,140.00 | KRW 2,860.00 | 170.14K |
| 2026-07-16 | KRW 3,140.00 | -3.24% | KRW 3,270.00 | KRW 3,270.00 | KRW 3,020.00 | 127.05K |
| 2026-07-15 | KRW 3,245.00 | +8.35% | KRW 3,155.00 | KRW 3,270.00 | KRW 3,045.00 | 176.70K |
| 2026-07-14 | KRW 2,995.00 | +0.84% | KRW 2,890.00 | KRW 3,100.00 | KRW 2,850.00 | 252.43K |
| 2026-07-13 | KRW 2,970.00 | -6.46% | KRW 3,250.00 | KRW 3,290.00 | KRW 2,790.00 | 247.96K |
| 2026-07-10 | KRW 3,175.00 | +8.36% | KRW 2,940.00 | KRW 3,220.00 | KRW 2,940.00 | 152.24K |
| 2026-07-09 | KRW 2,930.00 | +0.51% | KRW 2,900.00 | KRW 3,100.00 | KRW 2,860.00 | 217.91K |
| 2026-07-08 | KRW 2,915.00 | -5.97% | KRW 3,005.00 | KRW 3,125.00 | KRW 2,880.00 | 302.69K |
| 2026-07-07 | KRW 3,100.00 | -5.78% | KRW 3,195.00 | KRW 3,370.00 | KRW 3,010.00 | 222.55K |
| 2026-07-06 | KRW 3,290.00 | -4.22% | KRW 3,410.00 | KRW 3,440.00 | KRW 3,200.00 | 198.33K |
| 2026-07-03 | KRW 3,435.00 | -0.58% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,185.00 | 166.29K |
| 2026-07-02 | KRW 3,455.00 | -6.37% | KRW 3,580.00 | KRW 3,695.00 | KRW 3,420.00 | 170.65K |
| 2026-07-01 | KRW 3,690.00 | +1.79% | KRW 3,720.00 | KRW 3,860.00 | KRW 3,570.00 | 197.73K |
| 2026-06-30 | KRW 3,625.00 | -3.59% | KRW 3,730.00 | KRW 3,785.00 | KRW 3,570.00 | 151.31K |
| 2026-06-29 | KRW 3,760.00 | +11.24% | KRW 3,255.00 | KRW 3,795.00 | KRW 3,255.00 | 244.13K |
| 2026-06-26 | KRW 3,380.00 | -4.65% | KRW 3,500.00 | KRW 3,545.00 | KRW 3,250.00 | 315.51K |
| 2026-06-25 | KRW 3,545.00 | -4.19% | KRW 3,700.00 | KRW 3,810.00 | KRW 3,465.00 | 271.42K |
| 2026-06-24 | KRW 3,700.00 | +1.51% | KRW 3,635.00 | KRW 3,795.00 | KRW 3,620.00 | 255.72K |
| 2026-06-23 | KRW 3,645.00 | -6.78% | KRW 3,910.00 | KRW 4,025.00 | KRW 3,600.00 | 335.50K |
| 2026-06-22 | KRW 3,910.00 | -4.98% | KRW 3,950.00 | KRW 4,100.00 | KRW 3,825.00 | 234.24K |
| 2026-06-19 | KRW 4,115.00 | -3.97% | KRW 4,380.00 | KRW 4,395.00 | KRW 4,005.00 | 368.34K |
| 2026-06-18 | KRW 4,285.00 | -5.09% | KRW 4,630.00 | KRW 4,630.00 | KRW 4,255.00 | 304.89K |
| 2026-06-17 | KRW 4,515.00 | -1.63% | KRW 4,600.00 | KRW 4,655.00 | KRW 4,330.00 | 242.74K |
| 2026-06-16 | KRW 4,590.00 | +6.99% | KRW 4,300.00 | KRW 4,720.00 | KRW 4,190.00 | 545.93K |
| 2026-06-15 | KRW 4,290.00 | -1.15% | KRW 4,530.00 | KRW 4,565.00 | KRW 4,150.00 | 190.08K |
| 2026-06-12 | KRW 4,340.00 | +1.64% | KRW 4,330.00 | KRW 4,530.00 | KRW 4,275.00 | 223.97K |
| 2026-06-11 | KRW 4,270.00 | -0.70% | KRW 4,110.00 | KRW 4,270.00 | KRW 4,060.00 | 226.51K |
| 2026-06-10 | KRW 4,300.00 | -0.46% | KRW 4,280.00 | KRW 4,450.00 | KRW 4,080.00 | 81 |
| 2026-06-09 | KRW 4,320.00 | +5.11% | KRW 4,150.00 | KRW 4,420.00 | KRW 4,150.00 | 349.35K |
| 2026-06-08 | KRW 4,110.00 | -9.27% | KRW 4,140.00 | KRW 4,390.00 | KRW 4,050.00 | 391.57K |
| 2026-06-05 | KRW 4,530.00 | -4.03% | KRW 4,645.00 | KRW 4,700.00 | KRW 4,440.00 | 274.93K |
| 2026-06-04 | KRW 4,720.00 | -1.56% | KRW 4,675.00 | KRW 5,080.00 | KRW 4,605.00 | 343.55K |
| 2026-06-02 | KRW 4,795.00 | -1.94% | KRW 4,835.00 | KRW 4,880.00 | KRW 4,605.00 | 437.29K |
| 2026-06-01 | KRW 4,890.00 | -3.74% | KRW 5,090.00 | KRW 5,140.00 | KRW 4,700.00 | 560.11K |
| 2026-05-29 | KRW 5,080.00 | -5.22% | KRW 5,350.00 | KRW 5,410.00 | KRW 5,000.00 | 512.92K |
| 2026-05-28 | KRW 5,360.00 | -4.29% | KRW 5,620.00 | KRW 5,640.00 | KRW 5,110.00 | 497.90K |
| 2026-05-27 | KRW 5,600.00 | -7.59% | KRW 6,050.00 | KRW 6,110.00 | KRW 5,550.00 | 815.05K |
| 2026-05-26 | KRW 6,060.00 | -4.11% | KRW 6,400.00 | KRW 6,550.00 | KRW 6,050.00 | 513.41K |
| 2026-05-22 | KRW 6,320.00 | +5.86% | KRW 6,100.00 | KRW 6,410.00 | KRW 6,030.00 | 518.61K |