Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,810.00
-65.00 (-1.68%)
At close: Dec 26, 2025

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20253,510.003,570.003,320.003,330.003,330.00-7.11%845,521
Nov 17, 20253,525.003,870.003,450.003,585.003,585.002.14%3,166,219
Nov 14, 20253,815.004,340.003,510.003,510.003,510.00-7.87%9,241,204
Nov 13, 20253,785.003,850.003,730.003,810.003,810.00-0.26%604,376
Nov 12, 20253,805.003,820.003,750.003,820.003,820.001.60%515,995
Nov 11, 20253,920.003,920.003,745.003,760.003,760.00-5.29%1,143,131
Nov 10, 20253,785.004,435.003,750.003,970.003,970.005.03%15,207,710
Nov 7, 20253,930.004,565.003,445.003,780.003,780.005.73%38,387,530
Nov 6, 20252,790.003,575.002,750.003,575.003,575.0030.00%13,545,820
Nov 5, 20252,750.003,105.002,650.002,750.002,750.00-2,165,572
Nov 4, 20252,685.002,780.002,685.002,750.002,750.002.42%60,671
Nov 3, 20252,720.002,725.002,680.002,685.002,685.00-1.29%80,870
Oct 31, 20252,715.002,745.002,710.002,720.002,720.00-27,230
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