YTN Co.,Ltd. (KOSDAQ:040300)
 2,720.00
 -15.00 (-0.55%)
  At close: Oct 30, 2025
YTN Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,715.00 | 2,745.00 | 2,710.00 | 2,720.00 | 2,720.00 | - | 27,170 | 
| Oct 30, 2025 | 2,735.00 | 2,760.00 | 2,715.00 | 2,720.00 | 2,720.00 | -0.55% | 72,745 | 
| Oct 29, 2025 | 2,765.00 | 2,765.00 | 2,725.00 | 2,735.00 | 2,735.00 | -0.36% | 38,286 | 
| Oct 28, 2025 | 2,780.00 | 2,785.00 | 2,720.00 | 2,745.00 | 2,745.00 | -0.54% | 111,187 | 
| Oct 27, 2025 | 2,780.00 | 2,815.00 | 2,755.00 | 2,760.00 | 2,760.00 | - | 175,611 | 
| Oct 24, 2025 | 2,715.00 | 3,180.00 | 2,690.00 | 2,760.00 | 2,760.00 | 1.47% | 1,593,567 | 
| Oct 23, 2025 | 2,700.00 | 2,725.00 | 2,700.00 | 2,720.00 | 2,720.00 | -0.18% | 12,334 | 
| Oct 22, 2025 | 2,690.00 | 2,735.00 | 2,680.00 | 2,725.00 | 2,725.00 | 1.30% | 28,414 | 
| Oct 21, 2025 | 2,670.00 | 2,720.00 | 2,670.00 | 2,690.00 | 2,690.00 | 0.75% | 29,626 | 
| Oct 20, 2025 | 2,650.00 | 2,700.00 | 2,630.00 | 2,670.00 | 2,670.00 | 1.14% | 20,615 | 
| Oct 17, 2025 | 2,690.00 | 2,690.00 | 2,640.00 | 2,640.00 | 2,640.00 | -1.12% | 39,950 | 
| Oct 16, 2025 | 2,665.00 | 2,760.00 | 2,665.00 | 2,670.00 | 2,670.00 | -0.74% | 73,286 | 
| Oct 15, 2025 | 2,640.00 | 2,725.00 | 2,630.00 | 2,690.00 | 2,690.00 | 2.48% | 39,405 | 
| Oct 14, 2025 | 2,655.00 | 2,665.00 | 2,625.00 | 2,625.00 | 2,625.00 | -0.57% | 47,922 | 
| Oct 13, 2025 | 2,640.00 | 2,680.00 | 2,630.00 | 2,640.00 | 2,640.00 | -1.31% | 32,338 | 
| Oct 10, 2025 | 2,700.00 | 2,705.00 | 2,645.00 | 2,675.00 | 2,675.00 | -1.11% | 111,381 | 
| Oct 2, 2025 | 2,705.00 | 2,740.00 | 2,705.00 | 2,705.00 | 2,705.00 | -0.18% | 42,372 | 
| Oct 1, 2025 | 2,705.00 | 2,740.00 | 2,705.00 | 2,710.00 | 2,710.00 | -0.18% | 11,415 | 
| Sep 30, 2025 | 2,695.00 | 2,730.00 | 2,685.00 | 2,715.00 | 2,715.00 | 0.37% | 32,120 | 
| Sep 29, 2025 | 2,700.00 | 2,730.00 | 2,695.00 | 2,705.00 | 2,705.00 | 0.19% | 26,739 | 
| Sep 26, 2025 | 2,725.00 | 2,735.00 | 2,690.00 | 2,700.00 | 2,700.00 | -0.92% | 63,049 | 
| Sep 25, 2025 | 2,740.00 | 2,755.00 | 2,700.00 | 2,725.00 | 2,725.00 | - | 46,256 | 
| Sep 24, 2025 | 2,775.00 | 2,775.00 | 2,720.00 | 2,725.00 | 2,725.00 | -1.27% | 71,875 | 
| Sep 23, 2025 | 2,775.00 | 2,790.00 | 2,760.00 | 2,760.00 | 2,760.00 | -0.36% | 66,287 | 
| Sep 22, 2025 | 2,785.00 | 2,800.00 | 2,770.00 | 2,770.00 | 2,770.00 | -0.54% | 28,145 | 
| Sep 19, 2025 | 2,785.00 | 2,800.00 | 2,740.00 | 2,785.00 | 2,785.00 | - | 56,270 | 
| Sep 18, 2025 | 2,775.00 | 2,800.00 | 2,770.00 | 2,785.00 | 2,785.00 | 0.54% | 36,841 | 
| Sep 17, 2025 | 2,800.00 | 2,810.00 | 2,760.00 | 2,770.00 | 2,770.00 | -0.89% | 99,475 | 
| Sep 16, 2025 | 2,780.00 | 2,810.00 | 2,780.00 | 2,795.00 | 2,795.00 | 0.18% | 43,069 | 
| Sep 15, 2025 | 2,800.00 | 2,825.00 | 2,765.00 | 2,790.00 | 2,790.00 | -0.71% | 62,208 | 
| Sep 12, 2025 | 2,805.00 | 2,825.00 | 2,790.00 | 2,810.00 | 2,810.00 | 0.18% | 47,165 | 
| Sep 11, 2025 | 2,815.00 | 2,830.00 | 2,795.00 | 2,805.00 | 2,805.00 | 0.36% | 51,823 | 
| Sep 10, 2025 | 2,815.00 | 2,815.00 | 2,790.00 | 2,795.00 | 2,795.00 | - | 46,058 | 
| Sep 9, 2025 | 2,805.00 | 2,810.00 | 2,780.00 | 2,795.00 | 2,795.00 | -0.36% | 41,649 | 
| Sep 8, 2025 | 2,790.00 | 2,830.00 | 2,780.00 | 2,805.00 | 2,805.00 | -0.18% | 36,071 | 
| Sep 5, 2025 | 2,815.00 | 2,825.00 | 2,790.00 | 2,810.00 | 2,810.00 | 0.18% | 34,035 | 
| Sep 4, 2025 | 2,795.00 | 2,825.00 | 2,790.00 | 2,805.00 | 2,805.00 | 0.36% | 51,290 | 
| Sep 3, 2025 | 2,755.00 | 2,830.00 | 2,755.00 | 2,795.00 | 2,795.00 | -0.36% | 73,574 | 
| Sep 2, 2025 | 2,780.00 | 2,810.00 | 2,775.00 | 2,805.00 | 2,805.00 | 0.18% | 44,656 | 
| Sep 1, 2025 | 2,830.00 | 2,830.00 | 2,785.00 | 2,800.00 | 2,800.00 | -0.53% | 60,953 | 
| Aug 29, 2025 | 2,815.00 | 2,840.00 | 2,795.00 | 2,815.00 | 2,815.00 | -0.53% | 65,864 | 
| Aug 28, 2025 | 2,825.00 | 2,830.00 | 2,780.00 | 2,830.00 | 2,830.00 | 0.18% | 125,806 | 
| Aug 27, 2025 | 2,855.00 | 2,865.00 | 2,815.00 | 2,825.00 | 2,825.00 | -1.40% | 208,830 | 
| Aug 26, 2025 | 2,955.00 | 2,965.00 | 2,865.00 | 2,865.00 | 2,865.00 | -2.55% | 432,103 | 
| Aug 25, 2025 | 2,990.00 | 3,010.00 | 2,940.00 | 2,940.00 | 2,940.00 | -1.34% | 718,892 | 
| Aug 22, 2025 | 2,880.00 | 3,350.00 | 2,855.00 | 2,980.00 | 2,980.00 | 3.47% | 13,375,330 | 
| Aug 21, 2025 | 2,815.00 | 3,280.00 | 2,815.00 | 2,880.00 | 2,880.00 | 1.59% | 1,124,857 | 
| Aug 20, 2025 | 2,825.00 | 2,835.00 | 2,760.00 | 2,835.00 | 2,835.00 | - | 65,978 | 
| Aug 19, 2025 | 2,885.00 | 2,885.00 | 2,810.00 | 2,835.00 | 2,835.00 | -0.53% | 42,435 | 
| Aug 18, 2025 | 2,875.00 | 2,880.00 | 2,840.00 | 2,850.00 | 2,850.00 | -1.04% | 37,037 |