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%WTI99.86▲ 2.79%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,925.002,930.002,895.002,930.002,930.0074,373
2025-07-242,930.002,945.002,910.002,925.002,925.0076,378
2025-07-232,935.002,955.002,925.002,930.002,930.0066,872
2025-07-222,975.002,975.002,955.002,970.002,970.0045,439
2025-07-212,970.002,980.002,950.002,970.002,970.0031,061
2025-07-182,990.002,990.002,950.002,980.002,980.0020,605
2025-07-172,990.002,990.002,930.002,990.002,990.0067,769
2025-07-162,985.003,000.002,975.002,990.002,990.0060,204
2025-07-153,020.003,020.003,000.003,005.003,005.0033,707
2025-07-143,040.003,040.003,005.003,020.003,020.0030,149
2025-07-113,035.003,045.003,025.003,040.003,040.0036,215
2025-07-103,035.003,045.003,010.003,035.003,035.0036,920
2025-07-093,005.003,040.003,000.003,035.003,035.0071,322
2025-07-083,015.003,025.002,995.003,000.003,000.0075,994
2025-07-072,955.003,020.002,950.003,015.003,015.0044,495
2025-07-043,005.003,015.002,985.003,000.003,000.0067,292
2025-07-033,015.003,025.003,000.003,010.003,010.0068,134
2025-07-022,990.003,015.002,970.003,015.003,015.0051,104
2025-07-012,995.003,020.002,985.002,990.002,990.00139,702
2025-06-303,010.003,010.002,975.002,995.002,995.0033,746
2025-06-272,995.003,030.002,985.003,000.003,000.0038,718
2025-06-263,010.003,025.002,990.002,995.002,995.0075,805
2025-06-253,020.003,025.003,000.003,020.003,020.0067,434
2025-06-243,040.003,040.003,015.003,020.003,020.0063,184
2025-06-233,050.003,050.003,015.003,015.003,015.0043,992
2025-06-203,045.003,055.003,025.003,035.003,035.0035,801
2025-06-193,055.003,060.003,030.003,050.003,050.0039,503
2025-06-183,025.003,065.003,025.003,045.003,045.0031,268
2025-06-173,025.003,040.003,015.003,035.003,035.0052,007
2025-06-163,055.003,060.003,015.003,025.003,025.0059,167
2025-06-133,080.003,085.003,035.003,060.003,060.00156,568
2025-06-123,080.003,095.003,045.003,065.003,065.0083,886
2025-06-113,115.003,120.003,065.003,075.003,075.0089,017
2025-06-103,085.003,145.003,065.003,100.003,100.00116,087
2025-06-093,065.003,130.003,060.003,090.003,090.0066,234
2025-06-053,285.003,285.003,025.003,075.003,075.0079,541
2025-06-043,090.003,095.002,985.003,055.003,055.00164,870
2025-06-023,225.003,265.003,090.003,115.003,115.00233,983
2025-05-303,245.003,250.003,205.003,220.003,220.0059,782
2025-05-293,200.003,240.003,195.003,220.003,220.0045,334
2025-05-283,240.003,255.003,200.003,210.003,210.0039,676
2025-05-273,205.003,265.003,190.003,225.003,225.0052,559
2025-05-263,225.003,235.003,195.003,200.003,200.0056,694
2025-05-233,205.003,240.003,195.003,220.003,220.0043,294
2025-05-223,210.003,220.003,185.003,210.003,210.0033,581
2025-05-213,210.003,230.003,180.003,200.003,200.0067,140
2025-05-203,175.003,240.003,170.003,210.003,210.0037,891
2025-05-193,205.003,210.003,165.003,170.003,170.0038,472
2025-05-163,235.003,245.003,200.003,200.003,200.0050,580
2025-05-153,220.003,295.003,215.003,250.003,250.0074,137
2025-05-143,210.003,240.003,190.003,215.003,215.0092,342
2025-05-133,220.003,440.003,195.003,195.003,195.001,394,522
2025-05-123,225.003,250.003,115.003,205.003,205.00100,051
2025-05-093,200.003,225.003,190.003,220.003,220.0055,184
2025-05-083,200.003,235.003,190.003,205.003,205.0048,748
2025-05-073,180.003,250.003,150.003,225.003,225.00106,176
2025-05-023,200.003,220.003,165.003,170.003,170.0048,600
2025-04-303,190.003,275.003,190.003,215.003,215.0083,211
2025-04-293,170.003,225.003,165.003,180.003,180.0038,951
2025-04-283,220.003,220.003,155.003,175.003,175.0081,770
← NewerPage 6 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.