Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,475.00
+35.00 (1.02%)
At close: Apr 29, 2026

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,475.003,520.003,455.003,470.003,470.00-0.14%168,383
Apr 29, 20263,445.003,540.003,440.003,475.003,475.001.02%217,060
Apr 28, 20263,545.003,745.003,440.003,440.003,440.00-2.55%604,252
Apr 27, 20263,525.003,580.003,475.003,530.003,530.000.71%250,783
Apr 24, 20263,460.003,535.003,460.003,505.003,505.001.45%176,373
Apr 23, 20263,495.003,525.003,455.003,455.003,455.00-173,971
Apr 22, 20263,470.003,510.003,450.003,455.003,455.00-1.00%123,711
Apr 21, 20263,470.003,575.003,450.003,490.003,490.00-416,276
Apr 20, 20263,525.003,580.003,490.003,490.003,490.00-0.99%480,972
Apr 17, 20263,470.003,975.003,420.003,525.003,525.002.32%5,490,658
Apr 16, 20263,445.003,550.003,435.003,445.003,445.000.44%388,896
Apr 15, 20263,435.003,520.003,395.003,430.003,430.000.44%379,366
Apr 14, 20263,400.003,560.003,375.003,415.003,415.001.49%498,572
Apr 13, 20263,370.003,450.003,345.003,365.003,365.00-1.46%343,088
Apr 10, 20263,290.003,790.003,290.003,415.003,415.003.80%5,730,166
Apr 9, 20263,120.003,930.003,095.003,290.003,290.004.78%9,759,472
Apr 8, 20263,085.003,145.003,085.003,140.003,140.002.61%62,025
Apr 7, 20263,090.003,125.003,055.003,060.003,060.00-0.65%40,344
Apr 6, 20263,130.003,180.003,080.003,080.003,080.00-1.60%92,328
Apr 3, 20263,180.003,180.003,120.003,130.003,130.00-0.79%77,545
Apr 2, 20263,125.003,180.003,090.003,155.003,155.001.45%155,292
Apr 1, 20263,075.003,525.003,070.003,110.003,110.003.32%1,416,818
Mar 31, 20263,020.003,095.003,005.003,010.003,010.00-2.11%45,346
Mar 30, 20263,100.003,100.003,045.003,075.003,075.00-1.76%39,595
Mar 27, 20263,155.003,175.003,095.003,130.003,130.00-2.03%96,688
Mar 26, 20263,280.003,280.003,180.003,195.003,195.00-1.54%103,932
Mar 25, 20263,200.003,265.003,180.003,245.003,245.002.37%61,668
Mar 24, 20263,140.003,380.003,125.003,170.003,170.001.28%155,101
Mar 23, 20263,245.003,270.003,105.003,130.003,130.00-3.54%88,736
Mar 20, 20263,205.003,300.003,205.003,245.003,245.000.78%76,165
Mar 19, 20263,210.003,245.003,185.003,220.003,220.00-0.92%58,865
Mar 18, 20263,230.003,295.003,225.003,250.003,250.000.31%46,706
Mar 17, 20263,245.003,260.003,225.003,240.003,240.00-0.15%41,513
Mar 16, 20263,390.003,390.003,215.003,245.003,245.00-2.26%75,377
Mar 13, 20263,255.003,355.003,220.003,320.003,320.001.22%42,776
Mar 12, 20263,235.003,380.003,230.003,280.003,280.00-0.46%71,617
Mar 11, 20263,235.003,375.003,230.003,295.003,295.002.33%69,164
Mar 10, 20263,225.003,290.003,185.003,220.003,220.001.10%91,903
Mar 9, 20263,285.003,285.003,150.003,185.003,185.00-4.21%132,544
Mar 6, 20263,360.003,410.003,285.003,325.003,325.00-2.21%120,719
Mar 5, 20263,095.003,430.003,095.003,400.003,400.0011.29%295,082
Mar 4, 20263,255.003,325.003,050.003,055.003,055.00-10.15%422,225
Mar 3, 20263,525.003,565.003,400.003,400.003,400.00-3.55%201,195
Feb 27, 20263,635.003,635.003,510.003,525.003,525.00-3.16%174,506
Feb 26, 20263,680.003,680.003,615.003,640.003,640.00-1.22%232,390
Feb 25, 20263,720.003,735.003,665.003,685.003,685.00-0.94%204,465
Feb 24, 20263,780.003,790.003,660.003,720.003,720.00-0.93%272,106
Feb 23, 20263,690.003,970.003,660.003,755.003,755.002.46%1,735,871
Feb 20, 20263,655.003,700.003,615.003,665.003,665.00-0.41%184,698
Feb 19, 20263,700.003,710.003,630.003,680.003,680.000.68%191,474