YTN Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 6,020.00 | 6,150.00 | 5,820.00 | 6,040.00 | 5,977.84 | 686,891 |
| 2023-11-02 | 5,970.00 | 6,220.00 | 5,920.00 | 5,960.00 | 5,898.66 | 1,119,695 |
| 2023-11-01 | 5,420.00 | 6,440.00 | 5,420.00 | 5,870.00 | 5,809.59 | 5,130,628 |
| 2023-10-31 | 5,930.00 | 6,060.00 | 5,410.00 | 5,410.00 | 5,354.32 | 1,005,869 |
| 2023-10-30 | 5,720.00 | 6,450.00 | 5,720.00 | 5,950.00 | 5,888.77 | 2,164,303 |
| 2023-10-27 | 6,430.00 | 6,750.00 | 5,900.00 | 5,900.00 | 5,839.28 | 1,797,123 |
| 2023-10-26 | 7,740.00 | 7,740.00 | 6,490.00 | 6,490.00 | 6,423.21 | 2,984,406 |
| 2023-10-25 | 9,460.00 | 9,600.00 | 7,930.00 | 7,970.00 | 7,887.98 | 14,553,760 |
| 2023-10-24 | 7,250.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,719.73 | 2,501,029 |
| 2023-10-23 | 6,270.00 | 6,600.00 | 5,660.00 | 6,000.00 | 5,938.25 | 2,538,410 |
| 2023-10-20 | 8,100.00 | 8,220.00 | 6,410.00 | 6,940.00 | 6,868.58 | 5,147,269 |
| 2023-10-19 | 8,200.00 | 8,670.00 | 8,110.00 | 8,210.00 | 8,125.51 | 3,020,918 |
| 2023-10-18 | 8,230.00 | 8,490.00 | 8,010.00 | 8,170.00 | 8,085.92 | 1,123,727 |
| 2023-10-17 | 8,100.00 | 8,330.00 | 8,100.00 | 8,190.00 | 8,105.71 | 492,779 |
| 2023-10-16 | 8,090.00 | 8,500.00 | 8,080.00 | 8,080.00 | 7,996.84 | 950,639 |
| 2023-10-13 | 8,080.00 | 8,230.00 | 7,800.00 | 8,110.00 | 8,026.54 | 538,615 |
| 2023-10-12 | 8,090.00 | 8,230.00 | 8,000.00 | 8,020.00 | 7,937.46 | 420,772 |
| 2023-10-11 | 8,200.00 | 8,290.00 | 8,050.00 | 8,060.00 | 7,977.05 | 378,372 |
| 2023-10-10 | 8,030.00 | 8,400.00 | 8,010.00 | 8,070.00 | 7,986.95 | 628,695 |
| 2023-10-06 | 7,650.00 | 8,110.00 | 7,650.00 | 8,070.00 | 7,986.95 | 479,576 |
| 2023-10-05 | 7,600.00 | 7,860.00 | 7,530.00 | 7,720.00 | 7,640.55 | 418,225 |
| 2023-10-04 | 7,530.00 | 7,760.00 | 7,490.00 | 7,530.00 | 7,452.50 | 414,369 |
| 2023-09-27 | 7,170.00 | 7,600.00 | 7,170.00 | 7,530.00 | 7,452.50 | 405,111 |
| 2023-09-26 | 7,440.00 | 7,820.00 | 7,280.00 | 7,280.00 | 7,205.08 | 511,590 |
| 2023-09-25 | 7,780.00 | 7,840.00 | 7,460.00 | 7,460.00 | 7,383.22 | 669,259 |
| 2023-09-22 | 7,720.00 | 8,100.00 | 7,720.00 | 7,910.00 | 7,828.59 | 606,601 |
| 2023-09-21 | 8,650.00 | 8,920.00 | 7,920.00 | 7,920.00 | 7,838.49 | 2,166,611 |
| 2023-09-20 | 8,250.00 | 8,350.00 | 8,070.00 | 8,290.00 | 8,204.68 | 618,565 |
| 2023-09-19 | 8,610.00 | 8,760.00 | 8,180.00 | 8,220.00 | 8,135.40 | 749,884 |
| 2023-09-18 | 8,440.00 | 8,950.00 | 8,390.00 | 8,650.00 | 8,560.98 | 876,736 |
| 2023-09-15 | 8,500.00 | 8,930.00 | 8,370.00 | 8,560.00 | 8,471.90 | 962,790 |
| 2023-09-14 | 8,530.00 | 8,740.00 | 8,270.00 | 8,660.00 | 8,570.87 | 1,091,379 |
| 2023-09-13 | 8,710.00 | 9,010.00 | 8,500.00 | 8,540.00 | 8,452.11 | 1,275,686 |
| 2023-09-12 | 9,020.00 | 9,140.00 | 8,710.00 | 8,920.00 | 8,828.20 | 1,491,543 |
| 2023-09-11 | 9,660.00 | 9,800.00 | 9,100.00 | 9,160.00 | 9,065.73 | 1,860,666 |
| 2023-09-08 | 10,180.00 | 11,460.00 | 9,800.00 | 9,840.00 | 9,738.73 | 16,974,461 |
| 2023-09-07 | 9,020.00 | 10,250.00 | 8,920.00 | 10,250.00 | 10,144.51 | 14,093,460 |
| 2023-09-06 | 9,160.00 | 9,270.00 | 8,880.00 | 8,980.00 | 8,887.58 | 1,308,078 |
| 2023-09-05 | 9,670.00 | 10,170.00 | 8,850.00 | 8,980.00 | 8,887.58 | 7,542,265 |
| 2023-09-04 | 8,810.00 | 9,450.00 | 8,730.00 | 9,020.00 | 8,927.17 | 2,158,307 |
| 2023-09-01 | 8,850.00 | 9,060.00 | 8,670.00 | 9,010.00 | 8,917.27 | 1,590,914 |
| 2023-08-31 | 9,260.00 | 9,500.00 | 8,860.00 | 8,860.00 | 8,768.82 | 1,800,324 |
| 2023-08-30 | 9,780.00 | 10,150.00 | 9,370.00 | 9,440.00 | 9,342.85 | 5,646,478 |
| 2023-08-29 | 9,330.00 | 10,700.00 | 9,220.00 | 9,390.00 | 9,293.36 | 15,959,870 |
| 2023-08-28 | 8,400.00 | 9,750.00 | 7,750.00 | 9,550.00 | 9,451.72 | 16,842,590 |
| 2023-08-25 | 7,660.00 | 7,730.00 | 7,410.00 | 7,500.00 | 7,422.81 | 508,217 |
| 2023-08-24 | 7,660.00 | 7,750.00 | 7,530.00 | 7,660.00 | 7,581.17 | 227,514 |
| 2023-08-23 | 7,520.00 | 7,750.00 | 7,490.00 | 7,650.00 | 7,571.27 | 328,480 |
| 2023-08-22 | 7,400.00 | 7,590.00 | 7,380.00 | 7,520.00 | 7,442.61 | 183,369 |
| 2023-08-21 | 7,170.00 | 7,550.00 | 7,170.00 | 7,550.00 | 7,472.30 | 379,406 |
| 2023-08-18 | 7,160.00 | 7,270.00 | 7,100.00 | 7,120.00 | 7,046.72 | 104,722 |
| 2023-08-17 | 7,160.00 | 7,310.00 | 6,990.00 | 7,160.00 | 7,086.31 | 155,560 |
| 2023-08-16 | 7,010.00 | 7,200.00 | 6,990.00 | 7,140.00 | 7,066.52 | 218,348 |
| 2023-08-14 | 7,310.00 | 7,310.00 | 7,120.00 | 7,160.00 | 7,086.31 | 128,759 |
| 2023-08-11 | 7,160.00 | 7,370.00 | 7,130.00 | 7,300.00 | 7,224.87 | 116,626 |
| 2023-08-10 | 7,270.00 | 7,330.00 | 7,160.00 | 7,240.00 | 7,165.49 | 80,627 |
| 2023-08-09 | 7,300.00 | 7,550.00 | 7,180.00 | 7,260.00 | 7,185.28 | 185,152 |
| 2023-08-08 | 7,350.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,224.87 | 172,813 |
| 2023-08-07 | 7,110.00 | 7,440.00 | 6,970.00 | 7,350.00 | 7,274.36 | 336,928 |
| 2023-08-04 | 7,110.00 | 7,340.00 | 7,100.00 | 7,200.00 | 7,125.90 | 110,474 |
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.