Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,720.00
-15.00 (-0.55%)
At close: Oct 30, 2025

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,715.002,745.002,710.002,720.002,720.00-27,170
Oct 30, 20252,735.002,760.002,715.002,720.002,720.00-0.55%72,745
Oct 29, 20252,765.002,765.002,725.002,735.002,735.00-0.36%38,286
Oct 28, 20252,780.002,785.002,720.002,745.002,745.00-0.54%111,187
Oct 27, 20252,780.002,815.002,755.002,760.002,760.00-175,611
Oct 24, 20252,715.003,180.002,690.002,760.002,760.001.47%1,593,567
Oct 23, 20252,700.002,725.002,700.002,720.002,720.00-0.18%12,334
Oct 22, 20252,690.002,735.002,680.002,725.002,725.001.30%28,414
Oct 21, 20252,670.002,720.002,670.002,690.002,690.000.75%29,626
Oct 20, 20252,650.002,700.002,630.002,670.002,670.001.14%20,615
Oct 17, 20252,690.002,690.002,640.002,640.002,640.00-1.12%39,950
Oct 16, 20252,665.002,760.002,665.002,670.002,670.00-0.74%73,286
Oct 15, 20252,640.002,725.002,630.002,690.002,690.002.48%39,405
Oct 14, 20252,655.002,665.002,625.002,625.002,625.00-0.57%47,922
Oct 13, 20252,640.002,680.002,630.002,640.002,640.00-1.31%32,338
Oct 10, 20252,700.002,705.002,645.002,675.002,675.00-1.11%111,381
Oct 2, 20252,705.002,740.002,705.002,705.002,705.00-0.18%42,372
Oct 1, 20252,705.002,740.002,705.002,710.002,710.00-0.18%11,415
Sep 30, 20252,695.002,730.002,685.002,715.002,715.000.37%32,120
Sep 29, 20252,700.002,730.002,695.002,705.002,705.000.19%26,739
Sep 26, 20252,725.002,735.002,690.002,700.002,700.00-0.92%63,049
Sep 25, 20252,740.002,755.002,700.002,725.002,725.00-46,256
Sep 24, 20252,775.002,775.002,720.002,725.002,725.00-1.27%71,875
Sep 23, 20252,775.002,790.002,760.002,760.002,760.00-0.36%66,287
Sep 22, 20252,785.002,800.002,770.002,770.002,770.00-0.54%28,145
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