YTN Co.,Ltd. (KOSDAQ:040300)
South Korea · Delayed Price · Currency is KRW 2,075.00
+10.00 (0.48%)
At close: Nov 2, 2026
YTN Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2,035.00 | 2,075.00 | 2,005.00 | 2,075.00 | 2,075.00 | 0.48% | 31,485 |
| Oct 30, 2026 | 2,065.00 | 2,070.00 | 2,010.00 | 2,065.00 | 2,065.00 | -0.24% | 46,146 |
| Oct 29, 2026 | 2,045.00 | 2,080.00 | 1,986.00 | 2,070.00 | 2,070.00 | 1.22% | 38,752 |
| Oct 28, 2026 | 1,994.00 | 2,060.00 | 1,981.00 | 2,045.00 | 2,045.00 | 2.51% | 31,557 |
| Oct 27, 2026 | 1,972.00 | 1,996.00 | 1,961.00 | 1,995.00 | 1,995.00 | 2.31% | 27,946 |
| Oct 26, 2026 | 1,974.00 | 1,974.00 | 1,914.00 | 1,950.00 | 1,950.00 | 1.83% | 45,033 |
| Oct 23, 2026 | 1,902.00 | 1,918.00 | 1,875.00 | 1,915.00 | 1,915.00 | 0.58% | 58,788 |
| Oct 22, 2026 | 1,970.00 | 1,989.00 | 1,892.00 | 1,904.00 | 1,904.00 | -2.41% | 58,633 |
| Oct 21, 2026 | 1,972.00 | 1,999.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.66% | 22,580 |
| Oct 20, 2026 | 1,965.00 | 2,025.00 | 1,955.00 | 1,964.00 | 1,964.00 | -1.80% | 38,543 |
| Oct 19, 2026 | 1,970.00 | 2,020.00 | 1,953.00 | 2,000.00 | 2,000.00 | 0.81% | 41,676 |
| Oct 16, 2026 | 1,946.00 | 1,997.00 | 1,942.00 | 1,984.00 | 1,984.00 | 1.95% | 32,083 |
| Oct 15, 2026 | 2,000.00 | 2,055.00 | 1,941.00 | 1,946.00 | 1,946.00 | -3.42% | 70,918 |
| Oct 14, 2026 | 2,045.00 | 2,090.00 | 2,010.00 | 2,015.00 | 2,015.00 | -1.47% | 71,898 |
| Oct 13, 2026 | 2,200.00 | 2,250.00 | 1,990.00 | 2,045.00 | 2,045.00 | -9.11% | 345,525 |
| Oct 12, 2026 | 2,265.00 | 2,365.00 | 2,220.00 | 2,250.00 | 2,250.00 | -0.22% | 222,706 |
| Oct 8, 2026 | 2,250.00 | 2,280.00 | 2,215.00 | 2,255.00 | 2,255.00 | -0.22% | 58,118 |
| Oct 7, 2026 | 2,265.00 | 2,305.00 | 2,250.00 | 2,260.00 | 2,260.00 | -0.66% | 74,529 |
| Oct 6, 2026 | 2,290.00 | 2,300.00 | 2,270.00 | 2,275.00 | 2,275.00 | -0.66% | 63,987 |
| Oct 2, 2026 | 2,285.00 | 2,335.00 | 2,260.00 | 2,290.00 | 2,290.00 | 1.33% | 100,630 |
| Oct 1, 2026 | 2,295.00 | 2,295.00 | 2,245.00 | 2,260.00 | 2,260.00 | -0.44% | 51,219 |
| Sep 30, 2026 | 2,265.00 | 2,340.00 | 2,235.00 | 2,270.00 | 2,270.00 | - | 126,388 |
| Sep 29, 2026 | 2,240.00 | 2,320.00 | 2,215.00 | 2,270.00 | 2,270.00 | 0.67% | 168,623 |
| Sep 28, 2026 | 2,215.00 | 2,435.00 | 2,180.00 | 2,255.00 | 2,255.00 | 2.97% | 745,357 |
| Sep 23, 2026 | 2,240.00 | 2,250.00 | 2,165.00 | 2,190.00 | 2,190.00 | -1.79% | 86,104 |
| Sep 22, 2026 | 2,280.00 | 2,285.00 | 2,190.00 | 2,230.00 | 2,230.00 | -1.55% | 177,253 |
| Sep 21, 2026 | 2,260.00 | 2,300.00 | 2,235.00 | 2,265.00 | 2,265.00 | -1.74% | 160,762 |
| Sep 18, 2026 | 2,380.00 | 2,445.00 | 2,265.00 | 2,305.00 | 2,305.00 | -3.56% | 760,217 |
| Sep 17, 2026 | 2,445.00 | 2,605.00 | 2,345.00 | 2,390.00 | 2,390.00 | - | 2,141,645 |
| Sep 16, 2026 | 2,995.00 | 3,160.00 | 2,350.00 | 2,390.00 | 2,390.00 | -9.30% | 4,425,959 |
| Sep 15, 2026 | 2,135.00 | 2,635.00 | 2,075.00 | 2,635.00 | 2,635.00 | 29.80% | 1,011,107 |
| Sep 14, 2026 | 1,969.00 | 2,500.00 | 1,963.00 | 2,030.00 | 2,030.00 | 2.99% | 2,497,665 |
| Sep 11, 2026 | 1,972.00 | 1,993.00 | 1,960.00 | 1,971.00 | 1,971.00 | -0.05% | 7,417 |
| Sep 10, 2026 | 1,982.00 | 1,988.00 | 1,970.00 | 1,972.00 | 1,972.00 | -1.00% | 7,681 |
| Sep 9, 2026 | 1,982.00 | 1,999.00 | 1,982.00 | 1,992.00 | 1,992.00 | -0.05% | 6,281 |
| Sep 8, 2026 | 1,998.00 | 2,005.00 | 1,970.00 | 1,993.00 | 1,993.00 | -0.85% | 13,377 |
| Sep 7, 2026 | 1,994.00 | 2,080.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.50% | 11,403 |
| Sep 4, 2026 | 1,996.00 | 2,010.00 | 1,977.00 | 2,000.00 | 2,000.00 | 0.25% | 11,722 |
| Sep 3, 2026 | 2,015.00 | 2,015.00 | 1,984.00 | 1,995.00 | 1,995.00 | 0.30% | 4,439 |
| Sep 2, 2026 | 1,998.00 | 2,000.00 | 1,983.00 | 1,989.00 | 1,989.00 | 0.15% | 8,957 |
| Sep 1, 2026 | 1,999.00 | 2,015.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.25% | 6,919 |
| Aug 31, 2026 | 2,020.00 | 2,020.00 | 1,990.00 | 1,991.00 | 1,991.00 | -1.44% | 16,890 |
| Aug 28, 2026 | 1,995.00 | 2,020.00 | 1,992.00 | 2,020.00 | 2,020.00 | 1.41% | 12,004 |
| Aug 27, 2026 | 1,999.00 | 2,010.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.35% | 7,080 |
| Aug 26, 2026 | 2,035.00 | 2,040.00 | 1,992.00 | 1,999.00 | 1,999.00 | -0.05% | 18,080 |
| Aug 25, 2026 | 1,952.00 | 2,045.00 | 1,952.00 | 2,000.00 | 2,000.00 | 0.60% | 32,763 |
| Aug 24, 2026 | 2,005.00 | 2,005.00 | 1,970.00 | 1,988.00 | 1,988.00 | -0.85% | 19,433 |
| Aug 21, 2026 | 2,030.00 | 2,070.00 | 1,980.00 | 2,005.00 | 2,005.00 | -1.96% | 29,148 |
| Aug 20, 2026 | 2,045.00 | 2,065.00 | 2,030.00 | 2,045.00 | 2,045.00 | -0.73% | 8,997 |
| Aug 19, 2026 | 2,030.00 | 2,070.00 | 2,005.00 | 2,060.00 | 2,060.00 | -0.24% | 25,750 |