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%WTI98.74▲ 1.64%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,185.003,280.003,175.003,200.003,200.0072,695
2025-04-243,215.003,230.003,175.003,190.003,190.0063,218
2025-04-233,205.003,265.003,160.003,230.003,230.00106,120
2025-04-223,305.003,545.003,165.003,185.003,185.001,038,114
2025-04-213,280.003,280.003,230.003,255.003,255.0071,876
2025-04-183,175.003,485.003,175.003,265.003,265.00826,947
2025-04-173,165.003,205.003,140.003,190.003,190.0050,279
2025-04-163,175.003,235.003,170.003,190.003,190.0093,147
2025-04-153,180.003,215.003,170.003,190.003,190.00125,361
2025-04-143,155.003,185.003,125.003,175.003,175.0093,303
2025-04-113,115.003,150.003,090.003,135.003,135.0090,294
2025-04-103,110.003,170.003,110.003,140.003,140.00143,174
2025-04-093,130.003,190.003,065.003,075.003,075.00178,968
2025-04-083,190.003,260.003,150.003,170.003,170.00252,998
2025-04-073,120.003,385.003,100.003,135.003,135.00624,321
2025-04-043,545.003,565.003,055.003,235.003,235.001,662,759
2025-04-033,435.003,625.003,390.003,460.003,460.002,000,745
2025-04-023,480.003,515.003,375.003,430.003,430.001,006,060
2025-04-013,110.003,800.003,110.003,515.003,515.006,744,958
2025-03-313,160.003,170.003,090.003,125.003,125.0084,438
2025-03-283,215.003,270.003,155.003,160.003,160.00224,715
2025-03-273,340.003,350.003,225.003,230.003,230.00452,205
2025-03-263,200.003,290.003,185.003,265.003,265.00487,654
2025-03-253,175.003,210.003,165.003,200.003,200.0094,162
2025-03-243,150.003,245.003,140.003,195.003,195.00147,838
2025-03-213,160.003,180.003,100.003,165.003,165.00114,023
2025-03-203,210.003,240.003,165.003,180.003,180.00135,071
2025-03-193,280.003,290.003,185.003,210.003,210.00212,662
2025-03-183,265.003,310.003,255.003,280.003,280.00283,355
2025-03-173,250.003,305.003,220.003,295.003,295.00242,925
2025-03-143,130.003,280.003,130.003,245.003,245.00305,076
2025-03-133,130.003,170.003,125.003,135.003,135.00102,829
2025-03-123,100.003,175.003,095.003,150.003,150.00125,205
2025-03-113,060.003,170.003,060.003,110.003,110.00233,424
2025-03-103,130.003,205.003,115.003,150.003,150.00118,605
2025-03-073,115.003,280.003,100.003,150.003,150.00732,724
2025-03-063,110.003,135.003,090.003,130.003,130.0095,516
2025-03-053,025.003,115.003,025.003,110.003,110.0083,871
2025-03-043,080.003,105.003,030.003,045.003,045.00116,290
2025-02-283,130.003,165.003,080.003,110.003,110.00121,487
2025-02-273,160.003,190.003,150.003,150.003,150.00104,427
2025-02-263,155.003,210.003,145.003,155.003,155.00100,639
2025-02-253,175.003,260.003,135.003,155.003,155.00472,373
2025-02-243,100.003,190.003,100.003,175.003,175.00209,821
2025-02-213,080.003,130.003,080.003,130.003,130.0071,464
2025-02-203,120.003,185.003,100.003,105.003,105.0091,238
2025-02-193,095.003,135.003,085.003,115.003,115.00122,831
2025-02-183,075.003,120.003,060.003,100.003,100.0072,001
2025-02-173,025.003,080.003,025.003,075.003,075.0059,396
2025-02-143,070.003,090.003,010.003,050.003,050.0088,267
2025-02-133,005.003,135.003,005.003,075.003,075.00182,095
2025-02-123,020.003,040.003,000.003,010.003,010.00102,135
2025-02-113,005.003,040.002,990.003,010.003,010.0098,429
2025-02-103,000.003,045.002,965.003,030.003,030.00124,021
2025-02-073,060.003,060.003,000.003,000.003,000.00178,367
2025-02-063,055.003,085.003,055.003,060.003,060.0074,106
2025-02-053,040.003,100.003,040.003,075.003,075.0055,609
2025-02-042,990.003,075.002,990.003,050.003,050.00148,414
2025-02-033,060.003,090.002,990.002,990.002,990.00319,566
2025-01-313,110.003,125.003,060.003,110.003,110.00209,331
← NewerPage 7 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.