Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,305.00
-85.00 (-3.56%)
At close: Sep 18, 2026

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,380.002,445.002,265.002,305.002,305.00-3.56%760,217
Sep 17, 20262,445.002,605.002,345.002,390.002,390.00-2,141,645
Sep 16, 20262,995.003,160.002,350.002,390.002,390.00-9.30%4,425,959
Sep 15, 20262,135.002,635.002,075.002,635.002,635.0029.80%1,011,107
Sep 14, 20261,969.002,500.001,963.002,030.002,030.002.99%2,497,665
Sep 11, 20261,972.001,993.001,960.001,971.001,971.00-0.05%7,417
Sep 10, 20261,982.001,988.001,970.001,972.001,972.00-1.00%7,681
Sep 9, 20261,982.001,999.001,982.001,992.001,992.00-0.05%6,281
Sep 8, 20261,998.002,005.001,970.001,993.001,993.00-0.85%13,377
Sep 7, 20261,994.002,080.001,990.002,010.002,010.000.50%11,403
Sep 4, 20261,996.002,010.001,977.002,000.002,000.000.25%11,722
Sep 3, 20262,015.002,015.001,984.001,995.001,995.000.30%4,439
Sep 2, 20261,998.002,000.001,983.001,989.001,989.000.15%8,957
Sep 1, 20261,999.002,015.001,986.001,986.001,986.00-0.25%6,919
Aug 31, 20262,020.002,020.001,990.001,991.001,991.00-1.44%16,890
Aug 28, 20261,995.002,020.001,992.002,020.002,020.001.41%12,004
Aug 27, 20261,999.002,010.001,992.001,992.001,992.00-0.35%7,080
Aug 26, 20262,035.002,040.001,992.001,999.001,999.00-0.05%18,080
Aug 25, 20261,952.002,045.001,952.002,000.002,000.000.60%32,763
Aug 24, 20262,005.002,005.001,970.001,988.001,988.00-0.85%19,433
Aug 21, 20262,030.002,070.001,980.002,005.002,005.00-1.96%29,148
Aug 20, 20262,045.002,065.002,030.002,045.002,045.00-0.73%8,997
Aug 19, 20262,030.002,070.002,005.002,060.002,060.00-0.24%25,750
Aug 18, 20262,080.002,080.002,030.002,065.002,065.000.73%10,056
Aug 14, 20262,070.002,070.002,025.002,050.002,050.00-0.24%14,475
Aug 13, 20262,085.002,090.002,030.002,055.002,055.000.24%15,545
Aug 12, 20262,085.002,085.002,040.002,050.002,050.000.49%19,545
Aug 11, 20262,025.002,060.002,010.002,040.002,040.000.74%21,567
Aug 10, 20262,040.002,065.002,020.002,025.002,025.00-0.98%16,592
Aug 7, 20262,030.002,060.002,015.002,045.002,045.000.74%9,401
Aug 6, 20262,040.002,100.002,015.002,030.002,030.00-0.49%15,823
Aug 5, 20262,050.002,105.002,040.002,040.002,040.00-1.21%32,828
Aug 4, 20262,010.002,085.002,010.002,065.002,065.000.49%34,980
Aug 3, 20262,060.002,075.002,015.002,055.002,055.000.74%18,201
Jul 31, 20261,944.002,045.001,944.002,040.002,040.004.94%33,682
Jul 30, 20261,858.001,945.001,850.001,944.001,944.004.63%53,882
Jul 29, 20261,906.001,937.001,770.001,858.001,858.00-0.64%64,610
Jul 28, 20262,005.002,015.001,870.001,870.001,870.00-9.22%62,609
Jul 27, 20262,050.002,080.002,005.002,060.002,060.000.49%21,214
Jul 24, 20262,050.002,060.002,015.002,050.002,050.00-0.73%10,581
Jul 23, 20262,065.002,065.002,020.002,065.002,065.001.23%23,076
Jul 22, 20262,050.002,070.002,000.002,040.002,040.001.75%73,243
Jul 21, 20261,957.002,095.001,956.002,005.002,005.001.47%30,490
Jul 20, 20261,995.002,030.001,950.001,976.001,976.00-2.18%63,940
Jul 16, 20261,999.002,150.001,994.002,020.002,020.00-42,266
Jul 15, 20261,931.002,020.001,931.002,020.002,020.004.28%30,060
Jul 14, 20261,947.001,997.001,910.001,937.001,937.00-0.67%27,207
Jul 13, 20262,005.002,075.001,950.001,950.001,950.00-4.88%66,478
Jul 10, 20262,020.002,080.002,020.002,050.002,050.001.49%26,483
Jul 9, 20262,000.002,105.001,996.002,020.002,020.00-82,594