Y2 Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 650.00 | 658.00 | 644.00 | 652.00 | 3,260.00 | 105,318 |
| 2022-07-26 | 667.00 | 670.00 | 648.00 | 655.00 | 3,275.00 | 207,547 |
| 2022-07-25 | 668.00 | 675.00 | 660.00 | 665.00 | 3,325.00 | 111,011 |
| 2022-07-22 | 679.00 | 690.00 | 666.00 | 668.00 | 3,340.00 | 179,353 |
| 2022-07-21 | 683.00 | 683.00 | 667.00 | 673.00 | 3,365.00 | 123,787 |
| 2022-07-20 | 690.00 | 699.00 | 679.00 | 680.00 | 3,400.00 | 160,002 |
| 2022-07-19 | 685.00 | 707.00 | 671.00 | 686.00 | 3,430.00 | 261,040 |
| 2022-07-18 | 670.00 | 726.00 | 667.00 | 693.00 | 3,465.00 | 402,692 |
| 2022-07-15 | 704.00 | 708.00 | 670.00 | 676.00 | 3,380.00 | 431,150 |
| 2022-07-14 | 730.00 | 732.00 | 703.00 | 706.00 | 3,530.00 | 371,665 |
| 2022-07-13 | 750.00 | 767.00 | 725.00 | 733.00 | 3,665.00 | 355,124 |
| 2022-07-12 | 791.00 | 795.00 | 750.00 | 760.00 | 3,800.00 | 323,776 |
| 2022-07-11 | 808.00 | 808.00 | 790.00 | 795.00 | 3,975.00 | 201,506 |
| 2022-07-08 | 802.00 | 812.00 | 794.00 | 800.00 | 4,000.00 | 206,504 |
| 2022-07-07 | 813.00 | 820.00 | 798.00 | 802.00 | 4,010.00 | 196,872 |
| 2022-07-06 | 830.00 | 831.00 | 792.00 | 805.00 | 4,025.00 | 229,691 |
| 2022-07-05 | 809.00 | 844.00 | 808.00 | 814.00 | 4,070.00 | 204,684 |
| 2022-07-04 | 842.00 | 857.00 | 786.00 | 799.00 | 3,995.00 | 347,735 |
| 2022-07-01 | 864.00 | 869.00 | 827.00 | 839.00 | 4,195.00 | 392,180 |
| 2022-06-30 | 858.00 | 931.00 | 840.00 | 870.00 | 4,350.00 | 1,080,548 |
| 2022-06-29 | 862.00 | 889.00 | 803.00 | 859.00 | 4,295.00 | 776,675 |
| 2022-06-28 | 874.00 | 919.00 | 842.00 | 864.00 | 4,320.00 | 1,666,362 |
| 2022-06-27 | 770.00 | 981.00 | 763.00 | 866.00 | 4,330.00 | 6,547,360 |
| 2022-06-24 | 764.00 | 787.00 | 722.00 | 755.00 | 3,775.00 | 1,195,098 |
| 2022-06-23 | 644.00 | 830.00 | 635.00 | 800.00 | 4,000.00 | 5,513,822 |
| 2022-06-22 | 720.00 | 735.00 | 620.00 | 639.00 | 3,195.00 | 762,915 |
| 2022-06-21 | 727.00 | 761.00 | 696.00 | 720.00 | 3,600.00 | 725,801 |
| 2022-06-20 | 810.00 | 817.00 | 720.00 | 727.00 | 3,635.00 | 1,134,629 |
| 2022-06-17 | 831.00 | 880.00 | 772.00 | 802.00 | 4,010.00 | 2,125,140 |
| 2022-06-16 | 1,200.00 | 1,240.00 | 860.00 | 880.00 | 4,400.00 | 7,204,862 |
← NewerPage 18 of 18 · 1,050 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.