Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,320.00
+40.00 (1.22%)
At close: Mar 13, 2026

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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