Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-201,965.002,025.001,955.001,964.001,964.0036,751
2026-10-191,970.002,020.001,953.002,000.002,000.0041,364
2026-10-161,946.001,997.001,942.001,984.001,984.0032,083
2026-10-152,000.002,055.001,941.001,946.001,946.0088,565
2026-10-142,045.002,090.002,010.002,015.002,015.0077,444
2026-10-132,200.002,250.001,990.002,045.002,045.00350,104
2026-10-122,265.002,365.002,220.002,250.002,250.00227,451
2026-10-082,250.002,280.002,215.002,255.002,255.0058,118
2026-10-072,265.002,305.002,250.002,260.002,260.0082,842
2026-10-062,290.002,300.002,270.002,275.002,275.0072,560
2026-10-022,285.002,335.002,260.002,290.002,290.00100,630
2026-10-012,295.002,295.002,245.002,260.002,260.0061,042
2026-09-302,265.002,340.002,235.002,270.002,270.00135,768
2026-09-292,240.002,320.002,215.002,270.002,270.00173,178
2026-09-282,215.002,435.002,180.002,255.002,255.00768,551
2026-09-232,240.002,250.002,165.002,190.002,190.0094,675
2026-09-222,280.002,285.002,190.002,230.002,230.00188,228
2026-09-212,260.002,300.002,235.002,265.002,265.00181,777
2026-09-182,380.002,445.002,265.002,305.002,305.00807,759
2026-09-172,445.002,605.002,345.002,390.002,390.002,182,869
2026-09-162,995.003,160.002,350.002,390.002,390.004,425,959
2026-09-152,135.002,635.002,075.002,635.002,635.001,012,430
2026-09-141,969.002,500.001,963.002,030.002,030.003,676,758
2026-09-111,972.001,993.001,960.001,971.001,971.008,076
2026-09-101,982.001,988.001,970.001,972.001,972.007,681
2026-09-091,982.001,999.001,982.001,992.001,992.006,281
2026-09-081,998.002,005.001,970.001,993.001,993.0013,377
2026-09-071,994.002,080.001,990.002,010.002,010.0011,423
2026-09-041,996.002,010.001,977.002,000.002,000.0011,722
2026-09-032,015.002,015.001,984.001,995.001,995.004,439
2026-09-021,998.002,000.001,983.001,989.001,989.008,957
2026-09-011,999.002,015.001,986.001,986.001,986.006,919
2026-08-312,020.002,020.001,990.001,991.001,991.0016,890
2026-08-281,995.002,020.001,992.002,020.002,020.0012,014
2026-08-271,999.002,010.001,992.001,992.001,992.007,090
2026-08-262,035.002,040.001,992.001,999.001,999.0018,098
2026-08-251,952.002,045.001,952.002,000.002,000.0032,763
2026-08-242,005.002,005.001,970.001,988.001,988.0019,450
2026-08-212,030.002,070.001,980.002,005.002,005.0029,157
2026-08-202,045.002,065.002,030.002,045.002,045.008,997
2026-08-192,030.002,070.002,005.002,060.002,060.0025,750
2026-08-182,080.002,080.002,030.002,065.002,065.0010,056
2026-08-142,070.002,070.002,025.002,050.002,050.0014,475
2026-08-132,085.002,090.002,030.002,055.002,055.0015,550
2026-08-122,085.002,085.002,040.002,050.002,050.0019,545
2026-08-112,025.002,060.002,010.002,040.002,040.0021,567
2026-08-102,040.002,065.002,020.002,025.002,025.0016,592
2026-08-072,030.002,060.002,015.002,045.002,045.009,601
2026-08-062,040.002,100.002,015.002,030.002,030.0015,823
2026-08-052,050.002,105.002,040.002,040.002,040.0032,940
2026-08-042,010.002,085.002,010.002,065.002,065.0035,023
2026-08-032,060.002,075.002,015.002,055.002,055.0018,201
2026-07-311,944.002,045.001,944.002,040.002,040.0033,682
2026-07-301,858.001,945.001,850.001,944.001,944.0053,882
2026-07-291,906.001,937.001,770.001,858.001,858.0064,610
2026-07-282,005.002,015.001,870.001,870.001,870.0062,609
2026-07-272,050.002,080.002,005.002,060.002,060.0021,214
2026-07-242,050.002,060.002,015.002,050.002,050.0010,601
2026-07-232,065.002,065.002,020.002,065.002,065.0023,076
2026-07-222,050.002,070.002,000.002,040.002,040.0073,470
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2950.0000 KRW
2020-12-2930.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.