YTN Co.,Ltd. (KOSDAQ:040300)
South Korea · Delayed Price · Currency is KRW 1,988.00
-17.00 (-0.85%)
At close: Aug 24, 2026
YTN Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 2,080.00 | 2,080.00 | 2,030.00 | 2,065.00 | 2,065.00 | 0.73% | 10,056 |
| Aug 14, 2026 | 2,070.00 | 2,070.00 | 2,025.00 | 2,050.00 | 2,050.00 | -0.24% | 14,475 |
| Aug 13, 2026 | 2,085.00 | 2,090.00 | 2,030.00 | 2,055.00 | 2,055.00 | 0.24% | 15,545 |
| Aug 12, 2026 | 2,085.00 | 2,085.00 | 2,040.00 | 2,050.00 | 2,050.00 | 0.49% | 19,545 |
| Aug 11, 2026 | 2,025.00 | 2,060.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.74% | 21,567 |
| Aug 10, 2026 | 2,040.00 | 2,065.00 | 2,020.00 | 2,025.00 | 2,025.00 | -0.98% | 16,592 |
| Aug 7, 2026 | 2,030.00 | 2,060.00 | 2,015.00 | 2,045.00 | 2,045.00 | 0.74% | 9,401 |
| Aug 6, 2026 | 2,040.00 | 2,100.00 | 2,015.00 | 2,030.00 | 2,030.00 | -0.49% | 15,823 |
| Aug 5, 2026 | 2,050.00 | 2,105.00 | 2,040.00 | 2,040.00 | 2,040.00 | -1.21% | 32,828 |
| Aug 4, 2026 | 2,010.00 | 2,085.00 | 2,010.00 | 2,065.00 | 2,065.00 | 0.49% | 34,980 |
| Aug 3, 2026 | 2,060.00 | 2,075.00 | 2,015.00 | 2,055.00 | 2,055.00 | 0.74% | 18,201 |
| Jul 31, 2026 | 1,944.00 | 2,045.00 | 1,944.00 | 2,040.00 | 2,040.00 | 4.94% | 33,682 |
| Jul 30, 2026 | 1,858.00 | 1,945.00 | 1,850.00 | 1,944.00 | 1,944.00 | 4.63% | 53,882 |
| Jul 29, 2026 | 1,906.00 | 1,937.00 | 1,770.00 | 1,858.00 | 1,858.00 | -0.64% | 64,610 |
| Jul 28, 2026 | 2,005.00 | 2,015.00 | 1,870.00 | 1,870.00 | 1,870.00 | -9.22% | 62,609 |
| Jul 27, 2026 | 2,050.00 | 2,080.00 | 2,005.00 | 2,060.00 | 2,060.00 | 0.49% | 21,214 |
| Jul 24, 2026 | 2,050.00 | 2,060.00 | 2,015.00 | 2,050.00 | 2,050.00 | -0.73% | 10,581 |
| Jul 23, 2026 | 2,065.00 | 2,065.00 | 2,020.00 | 2,065.00 | 2,065.00 | 1.23% | 23,076 |
| Jul 22, 2026 | 2,050.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1.75% | 73,243 |
| Jul 21, 2026 | 1,957.00 | 2,095.00 | 1,956.00 | 2,005.00 | 2,005.00 | 1.47% | 30,490 |
| Jul 20, 2026 | 1,995.00 | 2,030.00 | 1,950.00 | 1,976.00 | 1,976.00 | -2.18% | 63,940 |
| Jul 16, 2026 | 1,999.00 | 2,150.00 | 1,994.00 | 2,020.00 | 2,020.00 | - | 42,266 |
| Jul 15, 2026 | 1,931.00 | 2,020.00 | 1,931.00 | 2,020.00 | 2,020.00 | 4.28% | 30,060 |
| Jul 14, 2026 | 1,947.00 | 1,997.00 | 1,910.00 | 1,937.00 | 1,937.00 | -0.67% | 27,207 |
| Jul 13, 2026 | 2,005.00 | 2,075.00 | 1,950.00 | 1,950.00 | 1,950.00 | -4.88% | 66,478 |
| Jul 10, 2026 | 2,020.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1.49% | 26,483 |
| Jul 9, 2026 | 2,000.00 | 2,105.00 | 1,996.00 | 2,020.00 | 2,020.00 | - | 82,594 |
| Jul 8, 2026 | 1,991.00 | 2,065.00 | 1,984.00 | 2,020.00 | 2,020.00 | -1.70% | 60,582 |
| Jul 7, 2026 | 2,040.00 | 2,095.00 | 2,000.00 | 2,055.00 | 2,055.00 | -0.24% | 54,005 |
| Jul 6, 2026 | 2,050.00 | 2,095.00 | 2,005.00 | 2,060.00 | 2,060.00 | 0.24% | 22,403 |
| Jul 3, 2026 | 2,020.00 | 2,100.00 | 1,994.00 | 2,055.00 | 2,055.00 | 1.73% | 27,147 |
| Jul 2, 2026 | 2,100.00 | 2,100.00 | 2,015.00 | 2,020.00 | 2,020.00 | -3.81% | 23,772 |
| Jul 1, 2026 | 2,045.00 | 2,120.00 | 2,010.00 | 2,100.00 | 2,100.00 | 2.69% | 27,214 |
| Jun 30, 2026 | 2,000.00 | 2,120.00 | 2,000.00 | 2,045.00 | 2,045.00 | 1.24% | 42,899 |
| Jun 29, 2026 | 1,941.00 | 2,060.00 | 1,941.00 | 2,020.00 | 2,020.00 | 2.59% | 39,119 |
| Jun 26, 2026 | 2,050.00 | 2,050.00 | 1,900.00 | 1,969.00 | 1,969.00 | -3.95% | 76,135 |
| Jun 25, 2026 | 2,030.00 | 2,085.00 | 1,990.00 | 2,050.00 | 2,050.00 | -0.49% | 92,870 |
| Jun 24, 2026 | 1,984.00 | 2,180.00 | 1,984.00 | 2,060.00 | 2,060.00 | 3.57% | 85,567 |
| Jun 23, 2026 | 2,155.00 | 2,210.00 | 1,983.00 | 1,989.00 | 1,989.00 | -10.20% | 138,297 |
| Jun 22, 2026 | 2,240.00 | 2,245.00 | 2,155.00 | 2,215.00 | 2,215.00 | 0.68% | 48,723 |
| Jun 19, 2026 | 2,320.00 | 2,320.00 | 2,160.00 | 2,200.00 | 2,200.00 | -5.17% | 105,018 |
| Jun 18, 2026 | 2,440.00 | 2,440.00 | 2,270.00 | 2,320.00 | 2,320.00 | -4.33% | 96,499 |
| Jun 17, 2026 | 2,380.00 | 2,540.00 | 2,340.00 | 2,425.00 | 2,425.00 | 3.63% | 103,395 |
| Jun 16, 2026 | 2,390.00 | 2,390.00 | 2,320.00 | 2,340.00 | 2,340.00 | -0.64% | 42,765 |
| Jun 15, 2026 | 2,350.00 | 2,390.00 | 2,315.00 | 2,355.00 | 2,355.00 | 0.64% | 36,047 |
| Jun 12, 2026 | 2,295.00 | 2,350.00 | 2,295.00 | 2,340.00 | 2,340.00 | 1.96% | 34,971 |