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
2026-07-211,957.002,095.001,956.002,005.002,005.0030,490
2026-07-201,995.002,030.001,950.001,976.001,976.0063,940
2026-07-161,999.002,150.001,994.002,020.002,020.0042,284
2026-07-151,931.002,020.001,931.002,020.002,020.0030,060
2026-07-141,947.001,997.001,910.001,937.001,937.0028,248
2026-07-132,005.002,075.001,950.001,950.001,950.0066,478
2026-07-102,020.002,080.002,020.002,050.002,050.0026,485
2026-07-092,000.002,105.001,996.002,020.002,020.0082,594
2026-07-081,991.002,065.001,984.002,020.002,020.0060,612
2026-07-072,040.002,095.002,000.002,055.002,055.0054,755
2026-07-062,050.002,095.002,005.002,060.002,060.0022,403
2026-07-032,020.002,100.001,994.002,055.002,055.0027,147
2026-07-022,100.002,100.002,015.002,020.002,020.0024,427
2026-07-012,045.002,120.002,010.002,100.002,100.0027,240
2026-06-302,000.002,120.002,000.002,045.002,045.0042,899
2026-06-291,941.002,060.001,941.002,020.002,020.0039,323
2026-06-262,050.002,050.001,900.001,969.001,969.0076,135
2026-06-252,030.002,085.001,990.002,050.002,050.0092,870
2026-06-241,984.002,180.001,984.002,060.002,060.0085,567
2026-06-232,155.002,210.001,983.001,989.001,989.00140,830
2026-06-222,240.002,245.002,155.002,215.002,215.0048,723
2026-06-192,320.002,320.002,160.002,200.002,200.00105,274
2026-06-182,440.002,440.002,270.002,320.002,320.0096,629
2026-06-172,380.002,540.002,340.002,425.002,425.00104,337
2026-06-162,390.002,390.002,320.002,340.002,340.0042,771
2026-06-152,350.002,390.002,315.002,355.002,355.0036,047
2026-06-122,295.002,350.002,295.002,340.002,340.0035,015
2026-06-112,235.002,340.002,235.002,295.002,295.0059,755
2026-06-102,320.002,370.002,260.002,310.002,310.0091,283
2026-06-092,225.002,370.002,225.002,320.002,320.0078,498
2026-06-082,190.002,375.002,190.002,245.002,245.00138,564
2026-06-052,505.002,505.002,380.002,400.002,400.00167,316
2026-06-042,535.002,570.002,495.002,510.002,510.0082,977
2026-06-022,535.002,635.002,507.002,555.002,555.00118,301
2026-06-012,650.002,675.002,600.002,635.002,635.00128,168
2026-05-292,705.002,760.002,640.002,680.002,680.0092,619
2026-05-282,760.002,760.002,665.002,715.002,715.0086,979
2026-05-272,900.002,900.002,765.002,765.002,765.00158,682
2026-05-262,965.002,965.002,895.002,900.002,900.0058,259
2026-05-222,875.002,940.002,875.002,925.002,925.0054,251
2026-05-212,830.002,905.002,810.002,885.002,885.00135,590
2026-05-202,925.002,930.002,815.002,850.002,850.00117,988
2026-05-192,970.003,050.002,885.002,925.002,925.0095,190
2026-05-183,005.003,025.002,900.002,980.002,980.00110,189
2026-05-153,090.003,165.003,010.003,010.003,010.00163,194
2026-05-143,080.003,150.003,070.003,105.003,105.0073,255
2026-05-133,045.003,150.003,045.003,090.003,090.0065,392
2026-05-123,205.003,205.002,995.003,095.003,095.00198,485
2026-05-113,315.003,315.003,160.003,165.003,165.00190,943
2026-05-083,285.003,410.003,250.003,295.003,295.00132,792
2026-05-073,375.003,375.003,270.003,285.003,285.00150,107
2026-05-063,490.003,500.003,345.003,375.003,375.00263,496
2026-05-043,500.003,560.003,470.003,485.003,485.00198,388
2026-04-303,475.003,520.003,455.003,470.003,470.00169,814
2026-04-293,445.003,540.003,440.003,475.003,475.00217,889
2026-04-283,545.003,745.003,440.003,440.003,440.00611,651
2026-04-273,525.003,580.003,475.003,530.003,530.00250,783
2026-04-243,460.003,535.003,460.003,505.003,505.00177,102
2026-04-233,495.003,525.003,455.003,455.003,455.00175,564
2026-04-223,470.003,510.003,450.003,455.003,455.00125,912
← NewerPage 2 of 21 · 1,227 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.