Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,865.00
-75.00 (-2.55%)
At close: Aug 26, 2025, 3:30 PM KST

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,825.002,830.002,780.002,830.00-0.18%126,825
Aug 27, 20252,855.002,865.002,815.002,825.00--1.40%208,830
Aug 26, 20252,955.002,965.002,865.002,865.00--2.55%432,103
Aug 25, 20252,990.003,010.002,940.002,940.00--1.34%718,892
Aug 22, 20252,880.003,350.002,855.002,980.00-3.47%13,375,330
Aug 21, 20252,815.003,280.002,815.002,880.00-1.59%1,124,857
Aug 20, 20252,825.002,835.002,760.002,835.00--65,978
Aug 19, 20252,885.002,885.002,810.002,835.00--0.53%42,435
Aug 18, 20252,875.002,880.002,840.002,850.00--1.04%37,037
Aug 14, 20252,870.002,895.002,860.002,880.00-0.35%25,077
Aug 13, 20252,895.002,905.002,855.002,870.00--1.20%27,393
Aug 12, 20252,900.002,915.002,875.002,905.00--0.17%37,049
Aug 11, 20252,935.002,940.002,875.002,910.00--0.51%22,702
Aug 8, 20252,905.002,960.002,900.002,925.00-0.52%72,859
Aug 7, 20252,915.002,925.002,895.002,910.00--0.17%26,555
Aug 6, 20252,890.002,940.002,890.002,915.00--0.17%9,851
Aug 5, 20252,860.002,930.002,860.002,920.00-1.04%27,820
Aug 4, 20252,870.002,910.002,835.002,890.00-1.94%30,187
Aug 1, 20252,915.002,930.002,820.002,835.00--3.41%95,455
Jul 31, 20252,940.002,970.002,925.002,935.00--1.01%54,283
Jul 30, 20252,970.002,970.002,935.002,965.00--0.17%29,578
Jul 29, 20252,910.002,990.002,910.002,970.00-1.37%50,514
Jul 28, 20252,930.002,940.002,895.002,930.00--70,670
Jul 25, 20252,925.002,930.002,895.002,930.00-0.17%74,373
Jul 24, 20252,930.002,945.002,910.002,925.00--0.17%76,378
Jul 23, 20252,935.002,955.002,925.002,930.00--1.35%66,872
Jul 22, 20252,975.002,975.002,955.002,970.00--45,439
Jul 21, 20252,970.002,980.002,950.002,970.00--0.34%31,061
Jul 18, 20252,990.002,990.002,950.002,980.00--0.33%20,605
Jul 17, 20252,990.002,990.002,930.002,990.00--67,769
Jul 16, 20252,985.003,000.002,975.002,990.00--0.50%60,204
Jul 15, 20253,020.003,020.003,000.003,005.00--0.50%33,707
Jul 14, 20253,040.003,040.003,005.003,020.00--0.66%30,149
Jul 11, 20253,035.003,045.003,025.003,040.00-0.16%36,215
Jul 10, 20253,035.003,045.003,010.003,035.00--36,920
Jul 9, 20253,005.003,040.003,000.003,035.00-1.17%71,322
Jul 8, 20253,015.003,025.002,995.003,000.00--0.50%75,994
Jul 7, 20252,955.003,020.002,950.003,015.00-0.50%44,495
Jul 4, 20253,005.003,015.002,985.003,000.00--0.33%67,292
Jul 3, 20253,015.003,025.003,000.003,010.00--0.17%68,134
Jul 2, 20252,990.003,015.002,970.003,015.00-0.84%51,104
Jul 1, 20252,995.003,020.002,985.002,990.00--0.17%139,702
Jun 30, 20253,010.003,010.002,975.002,995.00--0.17%33,746
Jun 27, 20252,995.003,030.002,985.003,000.00-0.17%38,718
Jun 26, 20253,010.003,025.002,990.002,995.00--0.83%75,805
Jun 25, 20253,020.003,025.003,000.003,020.00--67,434
Jun 24, 20253,040.003,040.003,015.003,020.00-0.17%63,184
Jun 23, 20253,050.003,050.003,015.003,015.00--0.66%43,992
Jun 20, 20253,045.003,055.003,025.003,035.00--0.49%35,801
Jun 19, 20253,055.003,060.003,030.003,050.00-0.16%39,503