See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,495.004,080.003,335.003,650.003,650.008,733,562
2024-07-252,900.003,755.002,845.003,495.003,495.0010,191,120
2024-07-242,990.003,020.002,905.002,905.002,905.0038,792
2024-07-233,005.003,140.002,990.002,990.002,990.0059,332
2024-07-223,040.003,095.003,000.003,055.003,055.0053,348
2024-07-193,000.003,085.002,990.003,085.003,085.0084,026
2024-07-183,080.003,080.003,005.003,010.003,010.0048,904
2024-07-173,095.003,135.003,065.003,070.003,070.0033,871
2024-07-163,170.003,220.003,095.003,100.003,100.0055,137
2024-07-153,165.003,230.003,165.003,165.003,165.0031,025
2024-07-123,130.003,195.003,125.003,165.003,165.0036,098
2024-07-113,055.003,135.003,055.003,130.003,130.0036,407
2024-07-103,125.003,145.003,030.003,055.003,055.0051,393
2024-07-093,110.003,150.003,110.003,115.003,115.0029,234
2024-07-083,175.003,200.003,110.003,130.003,130.0052,336
2024-07-053,225.003,250.003,165.003,175.003,175.0031,044
2024-07-043,135.003,245.003,135.003,225.003,225.0043,208
2024-07-033,105.003,195.003,105.003,135.003,135.0039,573
2024-07-023,090.003,140.003,065.003,120.003,120.0045,870
2024-07-013,100.003,140.003,050.003,130.003,130.0055,150
2024-06-283,085.003,130.003,060.003,115.003,115.0068,140
2024-06-273,185.003,200.003,075.003,100.003,100.0070,909
2024-06-263,245.003,310.003,170.003,185.003,185.0074,296
2024-06-253,275.003,350.003,265.003,265.003,265.0077,559
2024-06-243,450.003,450.003,300.003,310.003,310.00111,418
2024-06-213,475.003,495.003,435.003,455.003,455.0037,562
2024-06-203,420.003,495.003,420.003,475.003,475.0042,849
2024-06-193,440.003,465.003,425.003,440.003,440.0035,524
2024-06-183,465.003,525.003,430.003,460.003,460.0064,698
2024-06-173,570.003,585.003,480.003,490.003,490.0086,810
2024-06-143,660.003,690.003,560.003,580.003,580.0096,047
2024-06-133,705.003,745.003,680.003,680.003,680.0042,111
2024-06-123,790.003,790.003,675.003,740.003,740.0057,484
2024-06-113,620.003,695.003,620.003,675.003,675.0048,524
2024-06-103,635.003,700.003,635.003,655.003,655.0048,030
2024-06-073,705.003,710.003,695.003,700.003,700.0023,266
2024-06-053,660.003,715.003,660.003,705.003,705.0037,518
2024-06-043,645.003,730.003,645.003,700.003,700.0040,285
2024-06-033,680.003,720.003,625.003,690.003,690.0028,533
2024-05-313,645.003,715.003,645.003,670.003,670.0039,682
2024-05-303,700.003,790.003,650.003,675.003,675.0070,754
2024-05-293,775.003,785.003,735.003,760.003,760.0030,794
2024-05-283,755.003,805.003,755.003,760.003,760.0028,941
2024-05-273,800.003,830.003,710.003,790.003,790.0046,034
2024-05-243,785.003,835.003,785.003,805.003,805.0019,971
2024-05-233,825.003,840.003,790.003,815.003,815.0051,670
2024-05-223,825.003,875.003,825.003,825.003,825.0029,118
2024-05-213,885.003,910.003,845.003,845.003,845.0054,342
2024-05-203,885.004,000.003,880.003,910.003,910.0035,553
2024-05-173,905.003,955.003,890.003,910.003,910.0050,693
2024-05-163,925.003,970.003,850.003,925.003,925.0030,929
2024-05-143,905.003,990.003,885.003,945.003,945.0049,666
2024-05-133,970.004,005.003,930.003,930.003,930.0073,173
2024-05-104,025.004,065.003,980.004,040.004,040.0076,130
2024-05-094,060.004,065.004,000.004,005.004,005.0050,210
2024-05-083,910.004,085.003,910.004,060.004,060.00116,131
2024-05-073,920.003,945.003,865.003,945.003,945.0069,223
2024-05-033,845.003,955.003,790.003,930.003,930.00107,273
2024-05-023,815.003,875.003,780.003,790.003,790.0048,496
2024-04-303,720.003,845.003,720.003,815.003,815.0075,115
← NewerPage 10 of 21 · 1,228 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.