Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,665.00
-15.00 (-0.41%)
At close: Feb 20, 2026

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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