Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,130.00
-25.00 (-0.79%)
At close: Apr 3, 2026

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,180.003,180.003,120.003,130.003,130.00-0.79%77,545
Apr 2, 20263,125.003,180.003,090.003,155.003,155.001.45%155,292
Apr 1, 20263,075.003,525.003,070.003,110.003,110.003.32%1,416,818
Mar 31, 20263,020.003,095.003,005.003,010.003,010.00-2.11%45,346
Mar 30, 20263,100.003,100.003,045.003,075.003,075.00-1.76%39,595
Mar 27, 20263,155.003,175.003,095.003,130.003,130.00-2.03%96,688
Mar 26, 20263,280.003,280.003,180.003,195.003,195.00-1.54%103,932
Mar 25, 20263,200.003,265.003,180.003,245.003,245.002.37%61,668
Mar 24, 20263,140.003,380.003,125.003,170.003,170.001.28%155,101
Mar 23, 20263,245.003,270.003,105.003,130.003,130.00-3.54%88,736
Mar 20, 20263,205.003,300.003,205.003,245.003,245.000.78%76,165
Mar 19, 20263,210.003,245.003,185.003,220.003,220.00-0.92%58,865
Mar 18, 20263,230.003,295.003,225.003,250.003,250.000.31%46,706
Mar 17, 20263,245.003,260.003,225.003,240.003,240.00-0.15%41,513
Mar 16, 20263,390.003,390.003,215.003,245.003,245.00-2.26%75,377
Mar 13, 20263,255.003,355.003,220.003,320.003,320.001.22%42,776
Mar 12, 20263,235.003,380.003,230.003,280.003,280.00-0.46%71,617
Mar 11, 20263,235.003,375.003,230.003,295.003,295.002.33%69,164
Mar 10, 20263,225.003,290.003,185.003,220.003,220.001.10%91,903
Mar 9, 20263,285.003,285.003,150.003,185.003,185.00-4.21%132,544
Mar 6, 20263,360.003,410.003,285.003,325.003,325.00-2.21%120,719
Mar 5, 20263,095.003,430.003,095.003,400.003,400.0011.29%295,082
Mar 4, 20263,255.003,325.003,050.003,055.003,055.00-10.15%422,225
Mar 3, 20263,525.003,565.003,400.003,400.003,400.00-3.55%201,195
Feb 27, 20263,635.003,635.003,510.003,525.003,525.00-3.16%174,506
Feb 26, 20263,680.003,680.003,615.003,640.003,640.00-1.22%232,390
Feb 25, 20263,720.003,735.003,665.003,685.003,685.00-0.94%204,465
Feb 24, 20263,780.003,790.003,660.003,720.003,720.00-0.93%272,106
Feb 23, 20263,690.003,970.003,660.003,755.003,755.002.46%1,735,871
Feb 20, 20263,655.003,700.003,615.003,665.003,665.00-0.41%184,698
Feb 19, 20263,700.003,710.003,630.003,680.003,680.000.68%191,474
Feb 13, 20263,705.003,755.003,645.003,655.003,655.00-1.48%227,829
Feb 12, 20263,645.003,765.003,615.003,710.003,710.002.34%406,096
Feb 11, 20263,580.003,685.003,550.003,625.003,625.001.26%542,437
Feb 10, 20263,430.003,990.003,430.003,580.003,580.004.37%5,495,294
Feb 9, 20263,455.003,480.003,430.003,430.003,430.00-0.58%83,486
Feb 6, 20263,505.003,535.003,405.003,450.003,450.00-2.13%230,283
Feb 5, 20263,575.003,930.003,515.003,525.003,525.00-1.26%1,695,249
Feb 4, 20263,530.003,575.003,515.003,570.003,570.001.13%104,137
Feb 3, 20263,580.003,580.003,500.003,530.003,530.00-1.40%160,247
Feb 2, 20263,480.003,645.003,475.003,580.003,580.001.27%382,961
Jan 30, 20263,555.003,570.003,480.003,535.003,535.00-0.70%165,079
Jan 29, 20263,565.003,585.003,525.003,560.003,560.00-0.14%207,617
Jan 28, 20263,620.003,620.003,535.003,565.003,565.00-0.42%187,655
Jan 27, 20263,590.003,615.003,545.003,580.003,580.00-148,591
Jan 26, 20263,570.003,650.003,540.003,580.003,580.000.42%247,260
Jan 23, 20263,555.003,625.003,510.003,565.003,565.000.28%174,808
Jan 22, 20263,545.003,635.003,540.003,555.003,555.000.28%192,226
Jan 21, 20263,600.003,645.003,480.003,545.003,545.00-2.74%253,605
Jan 20, 20263,620.003,720.003,535.003,645.003,645.002.53%218,732