YTN Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,560.00 | 5,660.00 | 5,550.00 | 5,630.00 | 5,630.00 | 97,562 |
| 2024-01-30 | 5,510.00 | 5,620.00 | 5,510.00 | 5,600.00 | 5,600.00 | 106,589 |
| 2024-01-29 | 5,520.00 | 5,600.00 | 5,490.00 | 5,540.00 | 5,540.00 | 71,984 |
| 2024-01-26 | 5,430.00 | 5,580.00 | 5,410.00 | 5,560.00 | 5,560.00 | 99,273 |
| 2024-01-25 | 5,580.00 | 5,590.00 | 5,400.00 | 5,450.00 | 5,450.00 | 174,639 |
| 2024-01-24 | 5,630.00 | 5,680.00 | 5,580.00 | 5,630.00 | 5,630.00 | 118,520 |
| 2024-01-23 | 5,610.00 | 5,740.00 | 5,590.00 | 5,670.00 | 5,670.00 | 89,465 |
| 2024-01-22 | 5,740.00 | 5,740.00 | 5,590.00 | 5,650.00 | 5,650.00 | 132,702 |
| 2024-01-19 | 5,640.00 | 5,750.00 | 5,640.00 | 5,740.00 | 5,740.00 | 113,947 |
| 2024-01-18 | 5,600.00 | 5,690.00 | 5,580.00 | 5,680.00 | 5,680.00 | 136,518 |
| 2024-01-17 | 5,760.00 | 5,780.00 | 5,540.00 | 5,660.00 | 5,660.00 | 215,937 |
| 2024-01-16 | 5,870.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,800.00 | 135,595 |
| 2024-01-15 | 5,950.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,910.00 | 105,924 |
| 2024-01-12 | 6,030.00 | 6,030.00 | 5,910.00 | 5,980.00 | 5,980.00 | 112,647 |
| 2024-01-11 | 5,920.00 | 6,030.00 | 5,890.00 | 6,030.00 | 6,030.00 | 189,064 |
| 2024-01-10 | 6,010.00 | 6,010.00 | 5,840.00 | 5,920.00 | 5,920.00 | 216,881 |
| 2024-01-09 | 6,020.00 | 6,050.00 | 5,940.00 | 6,020.00 | 6,020.00 | 118,407 |
| 2024-01-08 | 5,930.00 | 6,030.00 | 5,920.00 | 6,010.00 | 6,010.00 | 153,721 |
| 2024-01-05 | 5,970.00 | 5,990.00 | 5,910.00 | 5,930.00 | 5,930.00 | 86,786 |
| 2024-01-04 | 5,960.00 | 6,020.00 | 5,890.00 | 5,960.00 | 5,960.00 | 143,247 |
| 2024-01-03 | 6,060.00 | 6,100.00 | 5,960.00 | 5,990.00 | 5,990.00 | 143,528 |
| 2024-01-02 | 6,060.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 239,955 |
| 2023-12-28 | 5,830.00 | 6,040.00 | 5,830.00 | 6,020.00 | 6,020.00 | 268,628 |
| 2023-12-27 | 5,720.00 | 5,910.00 | 5,720.00 | 5,890.00 | 5,890.00 | 156,602 |
| 2023-12-26 | 5,880.00 | 5,890.00 | 5,780.00 | 5,830.00 | 5,770.00 | 102,394 |
| 2023-12-22 | 5,910.00 | 5,950.00 | 5,830.00 | 5,880.00 | 5,819.49 | 132,636 |
| 2023-12-21 | 5,920.00 | 5,980.00 | 5,860.00 | 5,910.00 | 5,849.18 | 137,549 |
| 2023-12-20 | 5,880.00 | 5,980.00 | 5,860.00 | 5,970.00 | 5,908.56 | 183,078 |
| 2023-12-19 | 5,770.00 | 5,900.00 | 5,760.00 | 5,870.00 | 5,809.59 | 142,497 |
| 2023-12-18 | 5,760.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,730.41 | 121,850 |
| 2023-12-15 | 5,760.00 | 5,930.00 | 5,710.00 | 5,800.00 | 5,740.31 | 187,169 |
| 2023-12-14 | 5,800.00 | 6,100.00 | 5,740.00 | 5,790.00 | 5,730.41 | 204,222 |
| 2023-12-13 | 5,890.00 | 5,930.00 | 5,780.00 | 5,780.00 | 5,720.51 | 236,227 |
| 2023-12-12 | 5,870.00 | 5,960.00 | 5,850.00 | 5,890.00 | 5,829.38 | 111,481 |
| 2023-12-11 | 5,970.00 | 6,020.00 | 5,870.00 | 5,880.00 | 5,819.49 | 226,901 |
| 2023-12-08 | 5,940.00 | 6,020.00 | 5,900.00 | 6,020.00 | 5,958.04 | 256,958 |
| 2023-12-07 | 5,920.00 | 6,000.00 | 5,890.00 | 5,930.00 | 5,868.97 | 179,718 |
| 2023-12-06 | 5,770.00 | 5,980.00 | 5,770.00 | 5,930.00 | 5,868.97 | 312,000 |
| 2023-12-05 | 5,880.00 | 5,930.00 | 5,700.00 | 5,740.00 | 5,680.93 | 388,084 |
| 2023-12-04 | 6,000.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,868.97 | 359,971 |
| 2023-12-01 | 6,030.00 | 6,180.00 | 5,840.00 | 6,030.00 | 5,967.94 | 719,825 |
| 2023-11-30 | 6,000.00 | 6,190.00 | 5,950.00 | 6,090.00 | 6,027.32 | 888,792 |
| 2023-11-29 | 6,410.00 | 6,880.00 | 6,340.00 | 6,410.00 | 6,344.03 | 2,623,720 |
| 2023-11-28 | 6,230.00 | 6,320.00 | 6,200.00 | 6,300.00 | 6,235.16 | 327,116 |
| 2023-11-27 | 6,290.00 | 6,470.00 | 6,230.00 | 6,280.00 | 6,215.37 | 393,200 |
| 2023-11-24 | 6,400.00 | 6,430.00 | 6,280.00 | 6,290.00 | 6,225.27 | 380,634 |
| 2023-11-23 | 6,230.00 | 6,650.00 | 6,220.00 | 6,450.00 | 6,383.62 | 921,259 |
| 2023-11-22 | 6,270.00 | 6,340.00 | 6,210.00 | 6,250.00 | 6,185.68 | 403,946 |
| 2023-11-21 | 6,410.00 | 6,450.00 | 6,340.00 | 6,360.00 | 6,294.55 | 636,460 |
| 2023-11-20 | 6,500.00 | 6,590.00 | 6,400.00 | 6,470.00 | 6,403.41 | 704,937 |
| 2023-11-17 | 6,460.00 | 6,800.00 | 6,230.00 | 6,600.00 | 6,532.08 | 4,938,292 |
| 2023-11-16 | 5,830.00 | 6,890.00 | 5,750.00 | 6,410.00 | 6,344.03 | 4,391,647 |
| 2023-11-15 | 5,900.00 | 5,900.00 | 5,790.00 | 5,810.00 | 5,750.21 | 547,061 |
| 2023-11-14 | 5,740.00 | 5,870.00 | 5,730.00 | 5,810.00 | 5,750.21 | 471,818 |
| 2023-11-13 | 6,360.00 | 6,540.00 | 5,800.00 | 5,810.00 | 5,750.21 | 4,200,454 |
| 2023-11-10 | 5,860.00 | 5,950.00 | 5,650.00 | 5,650.00 | 5,591.85 | 629,102 |
| 2023-11-09 | 6,060.00 | 6,070.00 | 5,710.00 | 5,730.00 | 5,671.03 | 679,335 |
| 2023-11-08 | 6,230.00 | 6,310.00 | 6,080.00 | 6,130.00 | 6,066.91 | 570,053 |
| 2023-11-07 | 6,320.00 | 6,350.00 | 6,100.00 | 6,230.00 | 6,165.88 | 706,987 |
| 2023-11-06 | 6,130.00 | 6,230.00 | 5,990.00 | 6,200.00 | 6,136.19 | 694,339 |
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.