YTN Co.,Ltd. (KOSDAQ:040300)
South Korea · Delayed Price · Currency is KRW 2,910.00
-10.00 (-0.34%)
Last updated: Aug 6, 2025
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2,915.00 | 2,925.00 | 2,895.00 | 2,910.00 | - | -0.17% | 26,555 |
| Aug 6, 2025 | 2,890.00 | 2,940.00 | 2,890.00 | 2,915.00 | - | -0.17% | 9,851 |
| Aug 5, 2025 | 2,860.00 | 2,930.00 | 2,860.00 | 2,920.00 | - | 1.04% | 27,820 |
| Aug 4, 2025 | 2,870.00 | 2,910.00 | 2,835.00 | 2,890.00 | - | 1.94% | 30,187 |
| Aug 1, 2025 | 2,915.00 | 2,930.00 | 2,820.00 | 2,835.00 | - | -3.41% | 95,455 |
| Jul 31, 2025 | 2,940.00 | 2,970.00 | 2,925.00 | 2,935.00 | - | -1.01% | 54,283 |
| Jul 30, 2025 | 2,970.00 | 2,970.00 | 2,935.00 | 2,965.00 | - | -0.17% | 29,578 |
| Jul 29, 2025 | 2,910.00 | 2,990.00 | 2,910.00 | 2,970.00 | - | 1.37% | 50,514 |
| Jul 28, 2025 | 2,930.00 | 2,940.00 | 2,895.00 | 2,930.00 | - | - | 70,670 |
| Jul 25, 2025 | 2,925.00 | 2,930.00 | 2,895.00 | 2,930.00 | - | 0.17% | 74,373 |
| Jul 24, 2025 | 2,930.00 | 2,945.00 | 2,910.00 | 2,925.00 | - | -0.17% | 76,378 |
| Jul 23, 2025 | 2,935.00 | 2,955.00 | 2,925.00 | 2,930.00 | - | -1.35% | 66,872 |
| Jul 22, 2025 | 2,975.00 | 2,975.00 | 2,955.00 | 2,970.00 | - | - | 45,439 |
| Jul 21, 2025 | 2,970.00 | 2,980.00 | 2,950.00 | 2,970.00 | - | -0.34% | 31,061 |
| Jul 18, 2025 | 2,990.00 | 2,990.00 | 2,950.00 | 2,980.00 | - | -0.33% | 20,605 |
| Jul 17, 2025 | 2,990.00 | 2,990.00 | 2,930.00 | 2,990.00 | - | - | 67,769 |
| Jul 16, 2025 | 2,985.00 | 3,000.00 | 2,975.00 | 2,990.00 | - | -0.50% | 60,204 |
| Jul 15, 2025 | 3,020.00 | 3,020.00 | 3,000.00 | 3,005.00 | - | -0.50% | 33,707 |
| Jul 14, 2025 | 3,040.00 | 3,040.00 | 3,005.00 | 3,020.00 | - | -0.66% | 30,149 |
| Jul 11, 2025 | 3,035.00 | 3,045.00 | 3,025.00 | 3,040.00 | - | 0.16% | 36,215 |
| Jul 10, 2025 | 3,035.00 | 3,045.00 | 3,010.00 | 3,035.00 | - | - | 36,920 |
| Jul 9, 2025 | 3,005.00 | 3,040.00 | 3,000.00 | 3,035.00 | - | 1.17% | 71,322 |
| Jul 8, 2025 | 3,015.00 | 3,025.00 | 2,995.00 | 3,000.00 | - | -0.50% | 75,994 |
| Jul 7, 2025 | 2,955.00 | 3,020.00 | 2,950.00 | 3,015.00 | - | 0.50% | 44,495 |
| Jul 4, 2025 | 3,005.00 | 3,015.00 | 2,985.00 | 3,000.00 | - | -0.33% | 67,292 |
| Jul 3, 2025 | 3,015.00 | 3,025.00 | 3,000.00 | 3,010.00 | - | -0.17% | 68,134 |
| Jul 2, 2025 | 2,990.00 | 3,015.00 | 2,970.00 | 3,015.00 | - | 0.84% | 51,104 |
| Jul 1, 2025 | 2,995.00 | 3,020.00 | 2,985.00 | 2,990.00 | - | -0.17% | 139,702 |
| Jun 30, 2025 | 3,010.00 | 3,010.00 | 2,975.00 | 2,995.00 | - | -0.17% | 33,746 |
| Jun 27, 2025 | 2,995.00 | 3,030.00 | 2,985.00 | 3,000.00 | - | 0.17% | 38,718 |
| Jun 26, 2025 | 3,010.00 | 3,025.00 | 2,990.00 | 2,995.00 | - | -0.83% | 75,805 |
| Jun 25, 2025 | 3,020.00 | 3,025.00 | 3,000.00 | 3,020.00 | - | - | 67,434 |
| Jun 24, 2025 | 3,040.00 | 3,040.00 | 3,015.00 | 3,020.00 | - | 0.17% | 63,184 |
| Jun 23, 2025 | 3,050.00 | 3,050.00 | 3,015.00 | 3,015.00 | - | -0.66% | 43,992 |
| Jun 20, 2025 | 3,045.00 | 3,055.00 | 3,025.00 | 3,035.00 | - | -0.49% | 35,801 |
| Jun 19, 2025 | 3,055.00 | 3,060.00 | 3,030.00 | 3,050.00 | - | 0.16% | 39,503 |
| Jun 18, 2025 | 3,025.00 | 3,065.00 | 3,025.00 | 3,045.00 | - | 0.33% | 31,268 |
| Jun 17, 2025 | 3,025.00 | 3,040.00 | 3,015.00 | 3,035.00 | - | 0.33% | 52,007 |
| Jun 16, 2025 | 3,055.00 | 3,060.00 | 3,015.00 | 3,025.00 | - | -1.14% | 59,167 |
| Jun 13, 2025 | 3,080.00 | 3,085.00 | 3,035.00 | 3,060.00 | - | -0.16% | 156,568 |
| Jun 12, 2025 | 3,080.00 | 3,095.00 | 3,045.00 | 3,065.00 | - | -0.33% | 83,886 |
| Jun 11, 2025 | 3,115.00 | 3,120.00 | 3,065.00 | 3,075.00 | - | -0.81% | 89,017 |
| Jun 10, 2025 | 3,085.00 | 3,145.00 | 3,065.00 | 3,100.00 | - | 0.32% | 116,087 |
| Jun 9, 2025 | 3,065.00 | 3,130.00 | 3,060.00 | 3,090.00 | - | 0.49% | 66,234 |
| Jun 5, 2025 | 3,285.00 | 3,285.00 | 3,025.00 | 3,075.00 | - | 0.65% | 79,541 |
| Jun 4, 2025 | 3,090.00 | 3,095.00 | 2,985.00 | 3,055.00 | - | -1.93% | 164,870 |
| Jun 2, 2025 | 3,225.00 | 3,265.00 | 3,090.00 | 3,115.00 | - | -3.26% | 233,983 |
| May 30, 2025 | 3,245.00 | 3,250.00 | 3,205.00 | 3,220.00 | - | - | 59,782 |
| May 29, 2025 | 3,200.00 | 3,240.00 | 3,195.00 | 3,220.00 | - | 0.31% | 45,334 |
| May 28, 2025 | 3,240.00 | 3,255.00 | 3,200.00 | 3,210.00 | - | -0.47% | 39,676 |