Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,470.003,510.003,450.003,455.003,455.00125,912
2026-04-213,470.003,575.003,450.003,490.003,490.00416,276
2026-04-203,525.003,580.003,490.003,490.003,490.00482,091
2026-04-173,470.003,975.003,420.003,525.003,525.005,519,253
2026-04-163,445.003,550.003,435.003,445.003,445.00392,459
2026-04-153,435.003,520.003,395.003,430.003,430.00382,118
2026-04-143,400.003,560.003,375.003,415.003,415.00509,544
2026-04-133,370.003,450.003,345.003,365.003,365.00351,633
2026-04-103,290.003,790.003,290.003,415.003,415.005,752,709
2026-04-093,120.003,930.003,095.003,290.003,290.009,825,201
2026-04-083,085.003,145.003,085.003,140.003,140.0065,561
2026-04-073,090.003,125.003,055.003,060.003,060.0040,344
2026-04-063,130.003,180.003,080.003,080.003,080.0092,328
2026-04-033,180.003,180.003,120.003,130.003,130.0078,779
2026-04-023,125.003,180.003,090.003,155.003,155.00159,245
2026-04-013,075.003,525.003,070.003,110.003,110.001,418,379
2026-03-313,020.003,095.003,005.003,010.003,010.0045,406
2026-03-303,100.003,100.003,045.003,075.003,075.0039,595
2026-03-273,155.003,175.003,095.003,130.003,130.0098,106
2026-03-263,280.003,280.003,180.003,195.003,195.00103,933
2026-03-253,200.003,265.003,180.003,245.003,245.0061,680
2026-03-243,140.003,380.003,125.003,170.003,170.00155,152
2026-03-233,245.003,270.003,105.003,130.003,130.0089,228
2026-03-203,205.003,300.003,205.003,245.003,245.0076,379
2026-03-193,210.003,245.003,185.003,220.003,220.0059,868
2026-03-183,230.003,295.003,225.003,250.003,250.0047,206
2026-03-173,245.003,260.003,225.003,240.003,240.0041,513
2026-03-163,390.003,390.003,215.003,245.003,245.0075,393
2026-03-133,255.003,355.003,220.003,320.003,320.0042,849
2026-03-123,235.003,380.003,230.003,280.003,280.0071,751
2026-03-113,235.003,375.003,230.003,295.003,295.0069,165
2026-03-103,225.003,290.003,185.003,220.003,220.0092,173
2026-03-093,285.003,285.003,150.003,185.003,185.00133,670
2026-03-063,360.003,410.003,285.003,325.003,325.00121,720
2026-03-053,095.003,430.003,095.003,400.003,400.00301,057
2026-03-043,255.003,325.003,050.003,055.003,055.00423,431
2026-03-033,525.003,565.003,400.003,400.003,400.00206,649
2026-02-273,635.003,635.003,510.003,525.003,525.00177,632
2026-02-263,680.003,680.003,615.003,640.003,640.00232,390
2026-02-253,720.003,735.003,665.003,685.003,685.00206,833
2026-02-243,780.003,790.003,660.003,720.003,720.00272,780
2026-02-233,690.003,970.003,660.003,755.003,755.001,735,871
2026-02-203,655.003,700.003,615.003,665.003,665.00186,311
2026-02-193,700.003,710.003,630.003,680.003,680.00199,935
2026-02-133,705.003,755.003,645.003,655.003,655.00228,325
2026-02-123,645.003,765.003,615.003,710.003,710.00408,341
2026-02-113,580.003,685.003,550.003,625.003,625.00553,383
2026-02-103,430.003,990.003,430.003,580.003,580.005,497,096
2026-02-093,455.003,480.003,430.003,430.003,430.0085,987
2026-02-063,505.003,535.003,405.003,450.003,450.00232,550
2026-02-053,575.003,930.003,515.003,525.003,525.001,696,412
2026-02-043,530.003,575.003,515.003,570.003,570.00106,552
2026-02-033,580.003,580.003,500.003,530.003,530.00163,039
2026-02-023,480.003,645.003,475.003,580.003,580.00386,234
2026-01-303,555.003,570.003,480.003,535.003,535.00165,848
2026-01-293,565.003,585.003,525.003,560.003,560.00209,021
2026-01-283,620.003,620.003,535.003,565.003,565.00188,697
2026-01-273,590.003,615.003,545.003,580.003,580.00148,591
2026-01-263,570.003,650.003,540.003,580.003,580.00249,342
2026-01-233,555.003,625.003,510.003,565.003,565.00175,822
← NewerPage 3 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.