Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,785.00
0.00 (0.00%)
At close: Sep 19, 2025

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,785.002,800.002,740.002,785.002,785.00-56,270
Sep 18, 20252,775.002,800.002,770.002,785.002,785.000.54%36,841
Sep 17, 20252,800.002,810.002,760.002,770.002,770.00-0.89%99,475
Sep 16, 20252,780.002,810.002,780.002,795.002,795.000.18%43,069
Sep 15, 20252,800.002,825.002,765.002,790.002,790.00-0.71%62,208
Sep 12, 20252,805.002,825.002,790.002,810.002,810.000.18%47,165
Sep 11, 20252,815.002,830.002,795.002,805.002,805.000.36%51,823
Sep 10, 20252,815.002,815.002,790.002,795.002,795.00-46,058
Sep 9, 20252,805.002,810.002,780.002,795.002,795.00-0.36%41,649
Sep 8, 20252,790.002,830.002,780.002,805.002,805.00-0.18%36,071
Sep 5, 20252,815.002,825.002,790.002,810.002,810.000.18%34,035
Sep 4, 20252,795.002,825.002,790.002,805.002,805.000.36%51,290
Sep 3, 20252,755.002,830.002,755.002,795.002,795.00-0.36%73,574
Sep 2, 20252,780.002,810.002,775.002,805.002,805.000.18%44,656
Sep 1, 20252,830.002,830.002,785.002,800.002,800.00-0.53%60,953
Aug 29, 20252,815.002,840.002,795.002,815.002,815.00-0.53%65,864
Aug 28, 20252,825.002,830.002,780.002,830.002,830.000.18%125,806
Aug 27, 20252,855.002,865.002,815.002,825.002,825.00-1.40%208,830
Aug 26, 20252,955.002,965.002,865.002,865.002,865.00-2.55%432,103
Aug 25, 20252,990.003,010.002,940.002,940.002,940.00-1.34%718,892
Aug 22, 20252,880.003,350.002,855.002,980.002,980.003.47%13,375,330
Aug 21, 20252,815.003,280.002,815.002,880.002,880.001.59%1,124,857
Aug 20, 20252,825.002,835.002,760.002,835.002,835.00-65,978
Aug 19, 20252,885.002,885.002,810.002,835.002,835.00-0.53%42,435
Aug 18, 20252,875.002,880.002,840.002,850.002,850.00-1.04%37,037
Aug 14, 20252,870.002,895.002,860.002,880.002,880.000.35%25,077
Aug 13, 20252,895.002,905.002,855.002,870.002,870.00-1.20%27,393
Aug 12, 20252,900.002,915.002,875.002,905.002,905.00-0.17%37,049
Aug 11, 20252,935.002,940.002,875.002,910.002,910.00-0.51%22,702
Aug 8, 20252,905.002,960.002,900.002,925.002,925.000.52%72,859
Aug 7, 20252,915.002,925.002,895.002,910.002,910.00-0.17%26,555
Aug 6, 20252,890.002,940.002,890.002,915.002,915.00-0.17%9,851
Aug 5, 20252,860.002,930.002,860.002,920.002,920.001.04%27,820
Aug 4, 20252,870.002,910.002,835.002,890.002,890.001.94%30,187
Aug 1, 20252,915.002,930.002,820.002,835.002,835.00-3.41%95,455
Jul 31, 20252,940.002,970.002,925.002,935.002,935.00-1.01%54,283
Jul 30, 20252,970.002,970.002,935.002,965.002,965.00-0.17%29,578
Jul 29, 20252,910.002,990.002,910.002,970.002,970.001.37%50,514
Jul 28, 20252,930.002,940.002,895.002,930.002,930.00-70,670
Jul 25, 20252,925.002,930.002,895.002,930.002,930.000.17%74,373
Jul 24, 20252,930.002,945.002,910.002,925.002,925.00-0.17%76,378
Jul 23, 20252,935.002,955.002,925.002,930.002,930.00-1.35%66,872
Jul 22, 20252,975.002,975.002,955.002,970.002,970.00-45,439
Jul 21, 20252,970.002,980.002,950.002,970.002,970.00-0.34%31,061
Jul 18, 20252,990.002,990.002,950.002,980.002,980.00-0.33%20,605
Jul 17, 20252,990.002,990.002,930.002,990.002,990.00-67,769
Jul 16, 20252,985.003,000.002,975.002,990.002,990.00-0.50%60,204
Jul 15, 20253,020.003,020.003,000.003,005.003,005.00-0.50%33,707
Jul 14, 20253,040.003,040.003,005.003,020.003,020.00-0.66%30,149
Jul 11, 20253,035.003,045.003,025.003,040.003,040.000.16%36,215