Skip to main content
logo
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,850.00
-75.00 (-2.56%)
At close: May 20, 2026

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20263,080.003,150.003,070.003,105.003,105.000.49%72,926
May 13, 20263,045.003,150.003,045.003,090.003,090.00-0.16%63,698
May 12, 20263,205.003,205.002,995.003,095.003,095.00-2.21%198,015
May 11, 20263,315.003,315.003,160.003,165.003,165.00-3.95%180,783
May 8, 20263,285.003,410.003,250.003,295.003,295.000.30%131,773
May 7, 20263,375.003,375.003,270.003,285.003,285.00-2.67%149,189
May 6, 20263,490.003,500.003,345.003,375.003,375.00-3.16%263,496
May 4, 20263,500.003,560.003,470.003,485.003,485.000.43%198,388
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