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%WTI99.50▲ 2.42%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,780.002,815.002,755.002,760.002,760.00175,611
2025-10-242,715.003,180.002,690.002,760.002,760.001,593,567
2025-10-232,700.002,725.002,700.002,720.002,720.0012,334
2025-10-222,690.002,735.002,680.002,725.002,725.0028,414
2025-10-212,670.002,720.002,670.002,690.002,690.0029,626
2025-10-202,650.002,700.002,630.002,670.002,670.0020,615
2025-10-172,690.002,690.002,640.002,640.002,640.0039,950
2025-10-162,665.002,760.002,665.002,670.002,670.0073,286
2025-10-152,640.002,725.002,630.002,690.002,690.0039,405
2025-10-142,655.002,665.002,625.002,625.002,625.0047,922
2025-10-132,640.002,680.002,630.002,640.002,640.0032,338
2025-10-102,700.002,705.002,645.002,675.002,675.00111,381
2025-10-022,705.002,740.002,705.002,705.002,705.0042,372
2025-10-012,705.002,740.002,705.002,710.002,710.0011,415
2025-09-302,695.002,730.002,685.002,715.002,715.0032,120
2025-09-292,700.002,730.002,695.002,705.002,705.0026,739
2025-09-262,725.002,735.002,690.002,700.002,700.0063,049
2025-09-252,740.002,755.002,700.002,725.002,725.0046,256
2025-09-242,775.002,775.002,720.002,725.002,725.0071,875
2025-09-232,775.002,790.002,760.002,760.002,760.0066,287
2025-09-222,785.002,800.002,770.002,770.002,770.0028,145
2025-09-192,785.002,800.002,740.002,785.002,785.0056,270
2025-09-182,775.002,800.002,770.002,785.002,785.0036,841
2025-09-172,800.002,810.002,760.002,770.002,770.0099,475
2025-09-162,780.002,810.002,780.002,795.002,795.0043,069
2025-09-152,800.002,825.002,765.002,790.002,790.0062,208
2025-09-122,805.002,825.002,790.002,810.002,810.0047,165
2025-09-112,815.002,830.002,795.002,805.002,805.0051,823
2025-09-102,815.002,815.002,790.002,795.002,795.0046,058
2025-09-092,805.002,810.002,780.002,795.002,795.0041,649
2025-09-082,790.002,830.002,780.002,805.002,805.0036,071
2025-09-052,815.002,825.002,790.002,810.002,810.0034,035
2025-09-042,795.002,825.002,790.002,805.002,805.0051,290
2025-09-032,755.002,830.002,755.002,795.002,795.0073,574
2025-09-022,780.002,810.002,775.002,805.002,805.0044,656
2025-09-012,830.002,830.002,785.002,800.002,800.0060,953
2025-08-292,815.002,840.002,795.002,815.002,815.0065,864
2025-08-282,825.002,830.002,780.002,830.002,830.00125,806
2025-08-272,855.002,865.002,815.002,825.002,825.00208,830
2025-08-262,955.002,965.002,865.002,865.002,865.00432,103
2025-08-252,990.003,010.002,940.002,940.002,940.00718,892
2025-08-222,880.003,350.002,855.002,980.002,980.0013,375,330
2025-08-212,815.003,280.002,815.002,880.002,880.001,124,857
2025-08-202,825.002,835.002,760.002,835.002,835.0065,978
2025-08-192,885.002,885.002,810.002,835.002,835.0042,435
2025-08-182,875.002,880.002,840.002,850.002,850.0037,037
2025-08-142,870.002,895.002,860.002,880.002,880.0025,077
2025-08-132,895.002,905.002,855.002,870.002,870.0027,393
2025-08-122,900.002,915.002,875.002,905.002,905.0037,049
2025-08-112,935.002,940.002,875.002,910.002,910.0022,702
2025-08-082,905.002,960.002,900.002,925.002,925.0072,859
2025-08-072,915.002,925.002,895.002,910.002,910.0026,555
2025-08-062,890.002,940.002,890.002,915.002,915.009,851
2025-08-052,860.002,930.002,860.002,920.002,920.0027,820
2025-08-042,870.002,910.002,835.002,890.002,890.0030,187
2025-08-012,915.002,930.002,820.002,835.002,835.0095,455
2025-07-312,940.002,970.002,925.002,935.002,935.0054,283
2025-07-302,970.002,970.002,935.002,965.002,965.0029,578
2025-07-292,910.002,990.002,910.002,970.002,970.0050,514
2025-07-282,930.002,940.002,895.002,930.002,930.0070,670
← NewerPage 5 of 21 · 1,223 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.