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%WTI99.31▲ 2.22%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,085.003,390.003,075.003,230.003,230.00301,358
2024-10-283,065.003,120.003,055.003,090.003,090.0058,260
2024-10-253,115.003,140.003,055.003,070.003,070.0091,806
2024-10-243,140.003,285.003,080.003,115.003,115.00161,372
2024-10-233,145.003,350.003,110.003,170.003,170.00258,021
2024-10-223,205.003,225.003,100.003,175.003,175.00120,695
2024-10-213,210.003,310.003,200.003,235.003,235.0063,798
2024-10-183,320.003,480.003,210.003,210.003,210.00173,666
2024-10-173,345.003,390.003,310.003,345.003,345.00118,055
2024-10-163,415.003,455.003,340.003,345.003,345.00216,415
2024-10-153,290.003,680.003,290.003,405.003,405.001,867,215
2024-10-143,265.003,315.003,225.003,285.003,285.00150,856
2024-10-113,425.003,485.003,315.003,315.003,315.00219,771
2024-10-103,445.003,515.003,390.003,405.003,405.00221,137
2024-10-083,430.003,555.003,400.003,440.003,440.00335,166
2024-10-073,385.003,690.003,355.003,450.003,450.001,001,584
2024-10-043,535.003,645.003,400.003,400.003,400.00740,014
2024-10-023,495.003,905.003,410.003,465.003,465.003,752,252
2024-09-303,350.003,880.003,335.003,570.003,570.009,620,308
2024-09-273,180.003,660.003,150.003,335.003,335.005,114,225
2024-09-263,110.003,790.003,070.003,215.003,215.005,236,796
2024-09-253,070.003,105.003,060.003,105.003,105.0071,212
2024-09-243,030.003,090.003,015.003,085.003,085.0057,985
2024-09-233,020.003,120.003,015.003,020.003,020.00100,823
2024-09-203,005.003,070.003,005.003,015.003,015.0059,215
2024-09-193,045.003,070.002,990.003,010.003,010.0049,665
2024-09-133,020.003,055.002,995.003,045.003,045.0082,468
2024-09-122,970.003,050.002,965.003,030.003,030.00109,068
2024-09-112,980.003,110.002,945.002,965.002,965.00428,771
2024-09-102,990.003,045.002,955.002,980.002,980.00110,475
2024-09-092,955.003,020.002,870.002,990.002,990.00197,548
2024-09-062,940.003,470.002,935.002,970.002,970.003,712,154
2024-09-052,980.003,045.002,935.002,970.002,970.00181,025
2024-09-043,070.003,110.002,990.002,990.002,990.00246,177
2024-09-033,170.003,250.003,125.003,180.003,180.00364,552
2024-09-023,240.003,430.003,180.003,250.003,250.00540,712
2024-08-303,500.003,590.003,240.003,240.003,240.001,301,358
2024-08-292,905.003,740.002,890.003,515.003,515.007,971,628
2024-08-282,975.003,015.002,930.002,940.002,940.0054,381
2024-08-272,940.003,005.002,920.002,980.002,980.0044,478
2024-08-263,020.003,025.002,940.002,950.002,950.0060,800
2024-08-233,040.003,040.002,970.003,020.003,020.0062,881
2024-08-223,100.003,125.003,015.003,020.003,020.0076,059
2024-08-213,135.003,155.003,060.003,105.003,105.0053,287
2024-08-203,120.003,195.003,120.003,135.003,135.0050,322
2024-08-193,210.003,225.003,125.003,125.003,125.0063,920
2024-08-163,190.003,220.003,120.003,180.003,180.0067,211
2024-08-143,115.003,230.003,115.003,180.003,180.00118,686
2024-08-133,165.003,200.003,090.003,100.003,100.00115,646
2024-08-123,120.003,185.003,105.003,165.003,165.0090,898
2024-08-093,025.003,145.003,025.003,140.003,140.00183,943
2024-08-083,025.003,065.002,985.003,025.003,025.0097,216
2024-08-072,835.003,090.002,835.003,015.003,015.00203,297
2024-08-062,745.003,075.002,745.002,900.002,900.00536,217
2024-08-053,345.003,350.002,525.002,765.002,765.00689,152
2024-08-023,480.003,705.003,370.003,390.003,390.00957,230
2024-08-013,550.003,740.003,460.003,535.003,535.00808,991
2024-07-313,705.003,960.003,550.003,550.003,550.001,850,431
2024-07-303,370.004,150.003,350.003,705.003,705.0012,288,830
2024-07-293,590.003,710.003,400.003,400.003,400.00942,813
← NewerPage 9 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.