YTN Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,720.00 | 3,845.00 | 3,720.00 | 3,815.00 | 3,815.00 | 75,115 |
| 2024-04-29 | 3,665.00 | 3,775.00 | 3,660.00 | 3,745.00 | 3,745.00 | 75,633 |
| 2024-04-26 | 3,665.00 | 3,705.00 | 3,655.00 | 3,665.00 | 3,665.00 | 46,486 |
| 2024-04-25 | 3,725.00 | 3,800.00 | 3,625.00 | 3,670.00 | 3,670.00 | 108,562 |
| 2024-04-24 | 3,720.00 | 3,770.00 | 3,720.00 | 3,760.00 | 3,760.00 | 70,791 |
| 2024-04-23 | 3,740.00 | 3,785.00 | 3,705.00 | 3,710.00 | 3,710.00 | 91,707 |
| 2024-04-22 | 3,710.00 | 3,815.00 | 3,650.00 | 3,710.00 | 3,710.00 | 84,924 |
| 2024-04-19 | 3,840.00 | 3,880.00 | 3,725.00 | 3,730.00 | 3,730.00 | 108,638 |
| 2024-04-18 | 3,655.00 | 4,125.00 | 3,650.00 | 3,875.00 | 3,875.00 | 454,914 |
| 2024-04-17 | 3,745.00 | 3,850.00 | 3,650.00 | 3,665.00 | 3,665.00 | 136,562 |
| 2024-04-16 | 3,890.00 | 3,920.00 | 3,710.00 | 3,750.00 | 3,750.00 | 175,460 |
| 2024-04-15 | 3,905.00 | 3,965.00 | 3,840.00 | 3,890.00 | 3,890.00 | 169,207 |
| 2024-04-12 | 4,060.00 | 4,080.00 | 3,955.00 | 3,960.00 | 3,960.00 | 148,929 |
| 2024-04-11 | 4,075.00 | 4,195.00 | 4,025.00 | 4,060.00 | 4,060.00 | 94,227 |
| 2024-04-09 | 4,105.00 | 4,200.00 | 4,105.00 | 4,155.00 | 4,155.00 | 103,468 |
| 2024-04-08 | 4,250.00 | 4,270.00 | 4,140.00 | 4,140.00 | 4,140.00 | 70,374 |
| 2024-04-05 | 4,330.00 | 4,335.00 | 4,235.00 | 4,245.00 | 4,245.00 | 78,652 |
| 2024-04-04 | 4,360.00 | 4,395.00 | 4,240.00 | 4,370.00 | 4,370.00 | 129,557 |
| 2024-04-03 | 4,390.00 | 4,430.00 | 4,320.00 | 4,370.00 | 4,370.00 | 87,608 |
| 2024-04-02 | 4,460.00 | 4,500.00 | 4,425.00 | 4,425.00 | 4,425.00 | 58,412 |
| 2024-04-01 | 4,420.00 | 4,525.00 | 4,420.00 | 4,480.00 | 4,480.00 | 76,130 |
| 2024-03-29 | 4,555.00 | 4,590.00 | 4,465.00 | 4,465.00 | 4,465.00 | 117,614 |
| 2024-03-28 | 4,650.00 | 4,655.00 | 4,520.00 | 4,600.00 | 4,600.00 | 107,834 |
| 2024-03-27 | 4,620.00 | 4,675.00 | 4,595.00 | 4,655.00 | 4,655.00 | 62,897 |
| 2024-03-26 | 4,500.00 | 4,695.00 | 4,480.00 | 4,665.00 | 4,665.00 | 128,136 |
| 2024-03-25 | 4,595.00 | 4,595.00 | 4,475.00 | 4,495.00 | 4,495.00 | 85,893 |
| 2024-03-22 | 4,555.00 | 4,615.00 | 4,535.00 | 4,535.00 | 4,535.00 | 86,466 |
| 2024-03-21 | 4,500.00 | 4,625.00 | 4,500.00 | 4,600.00 | 4,600.00 | 127,686 |
| 2024-03-20 | 4,640.00 | 4,700.00 | 4,470.00 | 4,470.00 | 4,470.00 | 189,360 |
| 2024-03-19 | 4,810.00 | 4,860.00 | 4,335.00 | 4,685.00 | 4,685.00 | 221,698 |
| 2024-03-18 | 4,820.00 | 4,935.00 | 4,820.00 | 4,825.00 | 4,825.00 | 49,046 |
| 2024-03-15 | 4,885.00 | 4,950.00 | 4,800.00 | 4,880.00 | 4,880.00 | 66,384 |
| 2024-03-14 | 4,940.00 | 5,060.00 | 4,870.00 | 4,945.00 | 4,945.00 | 159,093 |
| 2024-03-13 | 4,910.00 | 4,990.00 | 4,910.00 | 4,935.00 | 4,935.00 | 109,684 |
| 2024-03-12 | 4,955.00 | 4,970.00 | 4,925.00 | 4,945.00 | 4,945.00 | 55,221 |
| 2024-03-11 | 4,945.00 | 4,985.00 | 4,850.00 | 4,955.00 | 4,955.00 | 111,523 |
| 2024-03-08 | 4,760.00 | 5,100.00 | 4,760.00 | 4,945.00 | 4,945.00 | 421,556 |
| 2024-03-07 | 4,750.00 | 4,830.00 | 4,585.00 | 4,620.00 | 4,620.00 | 196,551 |
| 2024-03-06 | 4,800.00 | 4,920.00 | 4,790.00 | 4,790.00 | 4,790.00 | 146,241 |
| 2024-03-05 | 4,970.00 | 4,995.00 | 4,855.00 | 4,855.00 | 4,855.00 | 160,595 |
| 2024-03-04 | 5,030.00 | 5,060.00 | 4,970.00 | 4,970.00 | 4,970.00 | 202,593 |
| 2024-02-29 | 5,130.00 | 5,200.00 | 5,070.00 | 5,100.00 | 5,100.00 | 126,054 |
| 2024-02-28 | 5,160.00 | 5,260.00 | 5,160.00 | 5,170.00 | 5,170.00 | 112,240 |
| 2024-02-27 | 5,310.00 | 5,360.00 | 5,190.00 | 5,190.00 | 5,190.00 | 141,851 |
| 2024-02-26 | 5,320.00 | 5,380.00 | 5,280.00 | 5,330.00 | 5,330.00 | 103,346 |
| 2024-02-23 | 5,400.00 | 5,470.00 | 5,230.00 | 5,300.00 | 5,300.00 | 283,084 |
| 2024-02-22 | 5,420.00 | 5,470.00 | 5,370.00 | 5,400.00 | 5,400.00 | 166,346 |
| 2024-02-21 | 5,450.00 | 5,500.00 | 5,410.00 | 5,420.00 | 5,420.00 | 162,786 |
| 2024-02-20 | 5,520.00 | 5,550.00 | 5,450.00 | 5,460.00 | 5,460.00 | 183,656 |
| 2024-02-19 | 5,510.00 | 5,560.00 | 5,500.00 | 5,530.00 | 5,530.00 | 193,013 |
| 2024-02-16 | 5,500.00 | 5,560.00 | 5,470.00 | 5,500.00 | 5,500.00 | 118,313 |
| 2024-02-15 | 5,500.00 | 5,540.00 | 5,480.00 | 5,500.00 | 5,500.00 | 130,186 |
| 2024-02-14 | 5,500.00 | 5,560.00 | 5,450.00 | 5,530.00 | 5,530.00 | 161,269 |
| 2024-02-13 | 5,460.00 | 5,570.00 | 5,420.00 | 5,500.00 | 5,500.00 | 326,380 |
| 2024-02-08 | 5,660.00 | 5,660.00 | 5,460.00 | 5,470.00 | 5,470.00 | 523,891 |
| 2024-02-07 | 6,170.00 | 6,580.00 | 5,610.00 | 5,670.00 | 5,670.00 | 4,002,892 |
| 2024-02-06 | 5,880.00 | 6,340.00 | 5,880.00 | 6,120.00 | 6,120.00 | 2,424,458 |
| 2024-02-05 | 5,630.00 | 6,220.00 | 5,630.00 | 5,840.00 | 5,840.00 | 3,206,593 |
| 2024-02-02 | 5,510.00 | 5,620.00 | 5,510.00 | 5,610.00 | 5,610.00 | 133,094 |
| 2024-02-01 | 5,510.00 | 5,700.00 | 5,450.00 | 5,500.00 | 5,500.00 | 251,544 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.