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%WTI99.43▲ 2.35%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,160.003,220.003,120.003,125.003,125.00235,997
2025-01-233,250.003,290.003,140.003,165.003,165.00411,149
2025-01-223,245.003,290.003,215.003,240.003,240.00307,797
2025-01-213,235.003,430.003,170.003,265.003,265.001,629,054
2025-01-203,205.003,320.003,205.003,245.003,245.00280,451
2025-01-173,295.003,335.003,230.003,230.003,230.00330,871
2025-01-163,380.003,415.003,280.003,305.003,305.00903,545
2025-01-153,310.003,725.003,305.003,370.003,370.009,630,869
2025-01-143,160.003,670.003,145.003,390.003,390.0011,712,690
2025-01-133,220.003,240.003,165.003,175.003,175.00214,371
2025-01-103,190.003,240.003,175.003,210.003,210.00177,347
2025-01-093,225.003,225.003,170.003,200.003,200.00126,150
2025-01-083,190.003,235.003,180.003,220.003,220.00194,859
2025-01-073,170.003,215.003,170.003,195.003,195.00197,296
2025-01-063,200.003,255.003,160.003,170.003,170.00309,220
2025-01-033,200.003,265.003,175.003,225.003,225.00508,962
2025-01-023,115.003,270.003,080.003,190.003,190.00790,035
2024-12-303,120.003,175.003,070.003,070.003,070.00307,985
2024-12-273,190.003,220.003,115.003,115.003,115.00314,548
2024-12-263,170.003,290.003,165.003,190.003,190.00424,348
2024-12-243,240.003,270.003,165.003,165.003,165.00447,518
2024-12-233,230.003,385.003,200.003,225.003,225.00844,356
2024-12-203,295.003,720.003,090.003,215.003,215.008,087,997
2024-12-193,385.003,410.003,280.003,285.003,285.00584,625
2024-12-183,485.003,540.003,410.003,460.003,460.00583,190
2024-12-173,500.003,590.003,400.003,510.003,510.001,005,603
2024-12-163,900.003,900.003,450.003,530.003,530.001,601,948
2024-12-134,065.004,200.003,960.004,100.004,100.002,291,802
2024-12-124,055.004,400.003,840.004,110.004,110.009,305,024
2024-12-114,490.004,500.004,070.004,070.004,070.002,825,164
2024-12-104,535.005,010.004,070.004,370.004,370.0017,149,641
2024-12-093,705.004,380.003,700.004,380.004,380.0012,017,330
2024-12-063,215.003,620.003,170.003,370.003,370.007,031,405
2024-12-053,205.003,475.003,200.003,220.003,220.001,312,088
2024-12-043,150.003,760.003,015.003,435.003,435.007,752,059
2024-12-032,915.003,000.002,915.002,965.002,965.0034,107
2024-12-023,110.003,110.002,920.002,930.002,930.0070,002
2024-11-293,110.003,110.002,970.003,040.003,040.0043,534
2024-11-283,130.003,130.003,055.003,070.003,070.009,414
2024-11-273,145.003,145.003,065.003,070.003,070.0037,674
2024-11-263,105.003,140.003,090.003,125.003,125.0018,605
2024-11-253,060.003,155.003,060.003,100.003,100.0088,602
2024-11-223,075.003,140.003,075.003,085.003,085.0032,544
2024-11-213,110.003,145.003,080.003,080.003,080.0051,758
2024-11-203,135.003,165.003,100.003,120.003,120.0040,280
2024-11-193,100.003,160.003,075.003,135.003,135.0078,648
2024-11-183,030.003,190.003,030.003,125.003,125.00140,447
2024-11-152,960.003,065.002,910.003,045.003,045.0093,128
2024-11-142,905.003,035.002,905.002,995.002,995.0086,119
2024-11-132,885.003,095.002,825.002,950.002,950.00228,481
2024-11-123,005.003,015.002,890.002,890.002,890.00154,867
2024-11-113,160.003,170.003,035.003,035.003,035.00112,214
2024-11-083,120.003,220.003,115.003,150.003,150.00162,281
2024-11-073,120.003,135.003,015.003,115.003,115.00171,511
2024-11-063,235.003,260.003,125.003,135.003,135.00116,870
2024-11-053,150.003,235.003,140.003,210.003,210.0091,279
2024-11-043,100.003,175.003,100.003,165.003,165.0045,327
2024-11-013,200.003,200.003,125.003,125.003,125.0076,638
2024-10-313,135.003,215.003,095.003,180.003,180.0076,046
2024-10-303,210.003,250.003,140.003,140.003,140.00133,356
← NewerPage 8 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.