See inside every stock. Pro
WatchlistPro
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%WTI99.76▲ 2.69%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,545.003,635.003,540.003,555.003,555.00198,136
2026-01-213,600.003,645.003,480.003,545.003,545.00254,413
2026-01-203,620.003,720.003,535.003,645.003,645.00225,233
2026-01-193,600.003,650.003,555.003,555.003,555.00173,996
2026-01-163,685.003,720.003,600.003,625.003,625.00160,432
2026-01-153,660.003,695.003,625.003,685.003,685.00165,851
2026-01-143,710.003,765.003,650.003,660.003,660.00227,771
2026-01-133,800.003,910.003,680.003,710.003,710.00416,031
2026-01-123,695.003,820.003,660.003,800.003,800.00399,854
2026-01-093,615.003,955.003,590.003,690.003,690.001,329,060
2026-01-083,595.003,650.003,495.003,620.003,620.00302,776
2026-01-073,555.003,750.003,420.003,600.003,600.00622,329
2026-01-063,710.003,735.003,545.003,575.003,575.00312,686
2026-01-053,715.003,780.003,710.003,735.003,735.00213,803
2026-01-023,735.003,780.003,720.003,735.003,735.00197,536
2025-12-303,825.003,850.003,735.003,735.003,735.00340,766
2025-12-293,820.003,910.003,790.003,820.003,820.00381,959
2025-12-263,885.004,000.003,800.003,810.003,810.00487,034
2025-12-243,900.004,080.003,875.003,875.003,875.001,092,256
2025-12-233,875.004,170.003,810.003,875.003,875.002,190,969
2025-12-223,865.003,935.003,850.003,855.003,855.00666,140
2025-12-193,995.004,125.003,845.003,850.003,850.001,551,564
2025-12-183,770.004,350.003,710.003,910.003,910.004,837,736
2025-12-173,960.003,980.003,775.003,775.003,775.00738,398
2025-12-163,980.004,290.003,915.004,005.004,005.002,900,650
2025-12-153,760.004,260.003,760.003,935.003,935.002,958,705
2025-12-123,880.004,125.003,815.003,855.003,855.001,272,814
2025-12-114,085.004,095.003,865.003,865.003,865.001,142,802
2025-12-103,750.004,410.003,720.004,085.004,085.009,974,725
2025-12-093,785.003,825.003,730.003,750.003,750.00430,024
2025-12-083,950.003,990.003,755.003,825.003,825.00955,523
2025-12-053,995.004,075.003,860.003,885.003,885.001,077,799
2025-12-044,285.004,290.004,010.004,060.004,060.001,440,260
2025-12-034,360.004,600.004,275.004,285.004,285.003,412,791
2025-12-024,510.004,800.004,245.004,305.004,305.008,303,466
2025-12-014,380.004,900.004,165.004,435.004,435.0024,139,320
2025-11-283,185.004,165.003,180.004,165.004,165.009,752,390
2025-11-273,305.003,350.003,205.003,205.003,205.00578,215
2025-11-263,405.003,540.003,315.003,315.003,315.001,004,234
2025-11-253,470.003,695.003,380.003,410.003,410.002,339,500
2025-11-243,345.003,840.003,330.003,560.003,560.009,602,027
2025-11-213,160.003,970.003,130.003,380.003,380.0010,901,220
2025-11-203,225.003,380.003,220.003,260.003,260.00531,100
2025-11-193,335.003,480.003,200.003,210.003,210.00696,260
2025-11-183,510.003,570.003,320.003,330.003,330.00845,521
2025-11-173,525.003,870.003,450.003,585.003,585.003,166,219
2025-11-143,815.004,340.003,510.003,510.003,510.009,241,204
2025-11-133,785.003,850.003,730.003,810.003,810.00604,376
2025-11-123,805.003,820.003,750.003,820.003,820.00515,995
2025-11-113,920.003,920.003,745.003,760.003,760.001,143,131
2025-11-103,785.004,435.003,750.003,970.003,970.0015,207,710
2025-11-073,930.004,565.003,445.003,780.003,780.0038,387,527
2025-11-062,790.003,575.002,750.003,575.003,575.0013,545,820
2025-11-052,750.003,105.002,650.002,750.002,750.002,165,572
2025-11-042,685.002,780.002,685.002,750.002,750.0060,671
2025-11-032,720.002,725.002,680.002,685.002,685.0080,870
2025-10-312,715.002,745.002,710.002,720.002,720.0027,230
2025-10-302,735.002,760.002,715.002,720.002,720.0072,745
2025-10-292,765.002,765.002,725.002,735.002,735.0038,286
2025-10-282,780.002,785.002,720.002,745.002,745.00111,187
← NewerPage 4 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.