YC Corporation(KR:232140)
â‚©10,440.00+580.00 (+10.59%)
KR:232140
YC Corporation historical prices
â‚©10,440.00
At close:+580.00 (+10.59%)
YC Corporation (232140) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10,690.00 | 10,890.00 | 10,150.00 | 10,440.00 | 10,440.00 | +10.59% | 720,828 | 0.38 |
| Nov 09, 2026 | 9,170.00 | 10,420.00 | 9,170.00 | 9,860.00 | 9,860.00 | +4.45% | 849,991 | 0.45 |
| Nov 06, 2026 | 9,150.00 | 9,970.00 | 9,150.00 | 9,440.00 | 9,440.00 | -10.94% | 1,148,531 | 0.61 |
| Nov 05, 2026 | 11,660.00 | 11,770.00 | 10,440.00 | 10,600.00 | 10,600.00 | -12.25% | 1,286,163 | 0.69 |
| Nov 04, 2026 | 12,310.00 | 12,680.00 | 11,530.00 | 12,080.00 | 12,080.00 | +1.94% | 791,740 | 0.43 |
| Nov 03, 2026 | 12,300.00 | 12,310.00 | 11,830.00 | 11,850.00 | 11,850.00 | -7.42% | 543,310 | 0.29 |
| Nov 02, 2026 | 11,870.00 | 13,170.00 | 11,850.00 | 12,800.00 | 12,800.00 | +5.79% | 843,680 | 0.46 |
| Oct 30, 2026 | 12,890.00 | 12,930.00 | 11,950.00 | 12,100.00 | 12,100.00 | -8.89% | 812,750 | 0.44 |
| Oct 29, 2026 | 13,920.00 | 14,200.00 | 12,790.00 | 13,280.00 | 13,280.00 | -5.41% | 999,429 | 0.54 |
| Oct 28, 2026 | 13,220.00 | 14,190.00 | 13,170.00 | 14,040.00 | 14,040.00 | +9.86% | 1,515,150 | 0.83 |
| Oct 27, 2026 | 12,500.00 | 13,090.00 | 12,500.00 | 12,780.00 | 12,780.00 | +5.53% | 924,767 | 0.51 |
| Oct 26, 2026 | 12,400.00 | 12,590.00 | 12,100.00 | 12,110.00 | 12,110.00 | -5.02% | 600,253 | 0.33 |
| Oct 23, 2026 | 12,660.00 | 12,970.00 | 12,060.00 | 12,750.00 | 12,750.00 | -1.16% | 957,769 | 0.52 |
| Oct 22, 2026 | 13,610.00 | 13,820.00 | 12,870.00 | 12,900.00 | 12,900.00 | -6.59% | 1,059,014 | 0.58 |
| Oct 21, 2026 | 13,600.00 | 14,470.00 | 13,500.00 | 13,810.00 | 13,810.00 | +3.60% | 1,223,578 | 0.67 |
| Oct 20, 2026 | 14,050.00 | 14,070.00 | 13,160.00 | 13,330.00 | 13,330.00 | -5.80% | 1,332,936 | 0.74 |
| Oct 19, 2026 | 14,150.00 | 14,660.00 | 13,730.00 | 14,150.00 | 14,150.00 | -4.52% | 1,468,918 | 0.82 |
| Oct 16, 2026 | 14,350.00 | 15,090.00 | 14,120.00 | 14,820.00 | 14,820.00 | +4.44% | 1,629,068 | 0.91 |
| Oct 15, 2026 | 15,240.00 | 15,500.00 | 13,610.00 | 14,190.00 | 14,190.00 | -11.86% | 1,935,946 | 1.10 |
| Oct 14, 2026 | 17,200.00 | 17,980.00 | 15,780.00 | 16,100.00 | 16,100.00 | -6.40% | 2,123,445 | 1.23 |
| Oct 13, 2026 | 16,050.00 | 17,360.00 | 15,830.00 | 17,200.00 | 17,200.00 | +1.47% | 2,210,908 | 1.30 |
| Oct 12, 2026 | 16,750.00 | 18,150.00 | 16,450.00 | 16,950.00 | 16,950.00 | -1.05% | 2,708,012 | 1.62 |
| Oct 09, 2026 | 17,130.00 | 17,520.00 | 16,750.00 | 17,130.00 | 17,130.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 17,190.00 | 17,520.00 | 16,750.00 | 17,130.00 | 17,130.00 | -0.35% | 1,717,815 | 1.03 |
| Oct 07, 2026 | 18,120.00 | 18,120.00 | 16,800.00 | 17,190.00 | 17,190.00 | -5.18% | 2,331,100 | 1.41 |
| Oct 06, 2026 | 17,090.00 | 18,690.00 | 16,770.00 | 18,130.00 | 18,130.00 | +7.34% | 3,524,148 | 2.20 |
| Oct 05, 2026 | 16,890.00 | 17,330.00 | 15,950.00 | 16,890.00 | 16,890.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 16,130.00 | 17,330.00 | 15,950.00 | 16,890.00 | 16,890.00 | +5.56% | 4,042,536 | 2.59 |
| Oct 01, 2026 | 14,550.00 | 16,000.00 | 14,520.00 | 16,000.00 | 16,000.00 | +9.51% | 4,460,303 | 2.98 |
| Sep 30, 2026 | 14,450.00 | 15,450.00 | 14,230.00 | 14,610.00 | 14,610.00 | +2.67% | 2,802,209 | 1.92 |
| Sep 29, 2026 | 13,750.00 | 14,230.00 | 13,500.00 | 14,230.00 | 14,230.00 | +2.30% | 1,815,001 | 1.26 |
| Sep 28, 2026 | 14,300.00 | 14,300.00 | 13,760.00 | 13,910.00 | 13,910.00 | -2.39% | 1,405,139 | 0.98 |
| Sep 25, 2026 | 14,250.00 | 14,490.00 | 14,050.00 | 14,250.00 | 14,250.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14,250.00 | 14,490.00 | 14,050.00 | 14,250.00 | 14,250.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 14,450.00 | 14,490.00 | 14,050.00 | 14,250.00 | 14,250.00 | -0.42% | 1,780,267 | 1.24 |
| Sep 22, 2026 | 14,310.00 | 15,550.00 | 13,920.00 | 14,310.00 | 14,310.00 | +0.42% | 7,897,833 | 5.98 |
| Sep 21, 2026 | 12,020.00 | 14,440.00 | 11,960.00 | 14,250.00 | 14,250.00 | +19.65% | 11,254,740 | 9.78 |
| Sep 18, 2026 | 12,190.00 | 12,250.00 | 11,770.00 | 11,910.00 | 11,910.00 | -0.17% | 1,060,556 | 0.93 |
| Sep 17, 2026 | 12,000.00 | 12,220.00 | 11,860.00 | 11,930.00 | 11,930.00 | +0.34% | 1,044,479 | 0.92 |
| Sep 16, 2026 | 11,680.00 | 11,920.00 | 11,350.00 | 11,890.00 | 11,890.00 | +1.80% | 930,291 | 0.82 |
| Sep 15, 2026 | 11,230.00 | 12,050.00 | 11,180.00 | 11,680.00 | 11,680.00 | +2.46% | 1,121,855 | 1.00 |
| Sep 14, 2026 | 11,200.00 | 11,660.00 | 11,000.00 | 11,400.00 | 11,400.00 | -1.30% | 779,261 | 0.69 |
| Sep 11, 2026 | 11,820.00 | 12,170.00 | 11,510.00 | 11,550.00 | 11,550.00 | -5.33% | 1,506,702 | 1.35 |
| Sep 10, 2026 | 11,710.00 | 12,200.00 | 11,500.00 | 12,200.00 | 12,200.00 | +3.74% | 3,890,945 | 3.63 |
| Sep 09, 2026 | 11,500.00 | 12,380.00 | 11,500.00 | 11,760.00 | 11,760.00 | +2.35% | 1,715,740 | 1.59 |
| Sep 08, 2026 | 11,930.00 | 12,140.00 | 11,490.00 | 11,490.00 | 11,490.00 | -3.69% | 1,353,696 | 1.26 |
| Sep 07, 2026 | 12,100.00 | 12,150.00 | 11,840.00 | 11,930.00 | 11,930.00 | +1.71% | 1,314,843 | 1.24 |
| Sep 04, 2026 | 11,910.00 | 11,930.00 | 11,420.00 | 11,730.00 | 11,730.00 | -0.17% | 1,590,908 | 1.51 |
| Sep 03, 2026 | 12,410.00 | 12,730.00 | 11,650.00 | 11,750.00 | 11,750.00 | -2.49% | 2,766,234 | 2.68 |
| Sep 02, 2026 | 10,800.00 | 12,815.00 | 10,710.00 | 12,050.00 | 12,050.00 | +7.88% | 5,157,000 | 5.36 |
