Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,535.00
-25.00 (-0.70%)
At close: Jan 30, 2026

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20263,600.003,650.003,555.003,555.003,555.00-1.93%173,220
Jan 16, 20263,685.003,720.003,600.003,625.003,625.00-1.63%160,432
Jan 15, 20263,660.003,695.003,625.003,685.003,685.000.68%165,441
Jan 14, 20263,710.003,765.003,650.003,660.003,660.00-1.35%225,141
Jan 13, 20263,800.003,910.003,680.003,710.003,710.00-2.37%413,029
Jan 12, 20263,695.003,820.003,660.003,800.003,800.002.98%388,164
Jan 9, 20263,615.003,955.003,590.003,690.003,690.001.93%1,322,785
Jan 8, 20263,595.003,650.003,495.003,620.003,620.000.56%300,775
Jan 7, 20263,555.003,750.003,420.003,600.003,600.000.70%619,600
Jan 6, 20263,710.003,735.003,545.003,575.003,575.00-4.28%310,278
Jan 5, 20263,715.003,780.003,710.003,735.003,735.00-211,668
Jan 2, 20263,735.003,780.003,720.003,735.003,735.00-195,657
Dec 30, 20253,825.003,850.003,735.003,735.003,735.00-2.23%333,048
Dec 29, 20253,820.003,910.003,790.003,820.003,820.000.26%377,113
Dec 26, 20253,885.004,000.003,800.003,810.003,810.00-1.68%477,294
Dec 24, 20253,900.004,080.003,875.003,875.003,875.00-1,085,023
Dec 23, 20253,875.004,170.003,810.003,875.003,875.000.52%2,183,950
Dec 22, 20253,865.003,935.003,850.003,855.003,855.000.13%666,140
Dec 19, 20253,995.004,125.003,845.003,850.003,850.00-1.53%1,551,564
Dec 18, 20253,770.004,350.003,710.003,910.003,910.003.58%4,810,557
Dec 17, 20253,960.003,980.003,775.003,775.003,775.00-5.74%732,597
Dec 16, 20253,980.004,290.003,915.004,005.004,005.001.78%2,882,005
Dec 15, 20253,760.004,260.003,760.003,935.003,935.002.08%2,958,705
Dec 12, 20253,880.004,125.003,815.003,855.003,855.00-0.26%1,272,814
Dec 11, 20254,085.004,095.003,865.003,865.003,865.00-5.39%1,142,802
Dec 10, 20253,750.004,410.003,720.004,085.004,085.008.93%9,934,284
Dec 9, 20253,785.003,825.003,730.003,750.003,750.00-1.96%430,024
Dec 8, 20253,950.003,990.003,755.003,825.003,825.00-1.54%955,523
Dec 5, 20253,995.004,075.003,860.003,885.003,885.00-4.31%1,052,442
Dec 4, 20254,285.004,290.004,010.004,060.004,060.00-5.25%1,405,703
Dec 3, 20254,360.004,600.004,275.004,285.004,285.00-0.46%3,377,227
Dec 2, 20254,510.004,800.004,245.004,305.004,305.00-2.93%8,266,477
Dec 1, 20254,380.004,900.004,165.004,435.004,435.006.48%24,139,320
Nov 28, 20253,185.004,165.003,180.004,165.004,165.0029.95%9,752,390
Nov 27, 20253,305.003,350.003,205.003,205.003,205.00-3.32%568,510
Nov 26, 20253,405.003,540.003,315.003,315.003,315.00-2.79%986,550
Nov 25, 20253,470.003,695.003,380.003,410.003,410.00-4.21%2,298,903
Nov 24, 20253,345.003,840.003,330.003,560.003,560.005.33%9,569,490
Nov 21, 20253,160.003,970.003,130.003,380.003,380.003.68%10,781,355
Nov 20, 20253,225.003,380.003,220.003,260.003,260.001.56%531,100
Nov 19, 20253,335.003,480.003,200.003,210.003,210.00-3.60%696,260