Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,870.00
-190.00 (-9.22%)
At close: Jul 28, 2026

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20261,991.002,065.001,984.002,020.002,020.00-1.70%60,582
Jul 7, 20262,040.002,095.002,000.002,055.002,055.00-0.24%54,005
Jul 6, 20262,050.002,095.002,005.002,060.002,060.000.24%22,403
Jul 3, 20262,020.002,100.001,994.002,055.002,055.001.73%27,147
Jul 2, 20262,100.002,100.002,015.002,020.002,020.00-3.81%23,772
Jul 1, 20262,045.002,120.002,010.002,100.002,100.002.69%27,214
Jun 30, 20262,000.002,120.002,000.002,045.002,045.001.24%42,899
Jun 29, 20261,941.002,060.001,941.002,020.002,020.002.59%39,119
Jun 26, 20262,050.002,050.001,900.001,969.001,969.00-3.95%76,135
Jun 25, 20262,030.002,085.001,990.002,050.002,050.00-0.49%92,870
Jun 24, 20261,984.002,180.001,984.002,060.002,060.003.57%85,567
Jun 23, 20262,155.002,210.001,983.001,989.001,989.00-10.20%138,297
Jun 22, 20262,240.002,245.002,155.002,215.002,215.000.68%48,723
Jun 19, 20262,320.002,320.002,160.002,200.002,200.00-5.17%105,018
Jun 18, 20262,440.002,440.002,270.002,320.002,320.00-4.33%96,499
Jun 17, 20262,380.002,540.002,340.002,425.002,425.003.63%103,395
Jun 16, 20262,390.002,390.002,320.002,340.002,340.00-0.64%42,765
Jun 15, 20262,350.002,390.002,315.002,355.002,355.000.64%36,047
Jun 12, 20262,295.002,350.002,295.002,340.002,340.001.96%34,971
Jun 11, 20262,235.002,340.002,235.002,295.002,295.00-0.65%59,171
Jun 10, 20262,320.002,370.002,260.002,310.002,310.00-0.43%90,783
Jun 9, 20262,225.002,370.002,225.002,320.002,320.003.34%78,498
Jun 8, 20262,190.002,375.002,190.002,245.002,245.00-6.46%138,564
Jun 5, 20262,505.002,505.002,380.002,400.002,400.00-4.38%167,316
Jun 4, 20262,535.002,570.002,495.002,510.002,510.00-1.76%82,977
Jun 2, 20262,535.002,635.002,507.002,555.002,555.00-3.04%118,301
Jun 1, 20262,650.002,675.002,600.002,635.002,635.00-1.68%128,168
May 29, 20262,705.002,760.002,640.002,680.002,680.00-1.29%89,521
May 28, 20262,760.002,760.002,665.002,715.002,715.00-1.81%86,979
May 27, 20262,900.002,900.002,765.002,765.002,765.00-4.66%156,473
May 26, 20262,965.002,965.002,895.002,900.002,900.00-0.85%58,259
May 22, 20262,875.002,940.002,875.002,925.002,925.001.39%54,251
May 21, 20262,830.002,905.002,810.002,885.002,885.001.23%135,272
May 20, 20262,925.002,930.002,815.002,850.002,850.00-2.56%117,988
May 19, 20262,970.003,050.002,885.002,925.002,925.00-1.85%95,190
May 18, 20263,005.003,025.002,900.002,980.002,980.00-1.00%110,189
May 15, 20263,090.003,165.003,010.003,010.003,010.00-3.06%156,781