YTN Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 7,320.00 | 7,480.00 | 7,070.00 | 7,150.00 | 7,076.42 | 283,726 |
| 2023-08-02 | 7,530.00 | 7,560.00 | 7,300.00 | 7,340.00 | 7,264.46 | 337,099 |
| 2023-08-01 | 7,810.00 | 7,900.00 | 7,520.00 | 7,620.00 | 7,541.58 | 736,650 |
| 2023-07-31 | 7,470.00 | 7,620.00 | 7,290.00 | 7,600.00 | 7,521.78 | 662,494 |
| 2023-07-28 | 7,280.00 | 7,550.00 | 7,100.00 | 7,300.00 | 7,224.87 | 367,411 |
| 2023-07-27 | 7,300.00 | 7,520.00 | 7,240.00 | 7,270.00 | 7,195.18 | 309,668 |
| 2023-07-26 | 7,350.00 | 7,530.00 | 7,000.00 | 7,300.00 | 7,224.87 | 441,701 |
| 2023-07-25 | 7,320.00 | 7,420.00 | 7,260.00 | 7,400.00 | 7,323.84 | 132,538 |
| 2023-07-24 | 7,140.00 | 7,420.00 | 7,070.00 | 7,350.00 | 7,274.36 | 298,101 |
| 2023-07-21 | 7,130.00 | 7,130.00 | 7,010.00 | 7,120.00 | 7,046.72 | 96,680 |
| 2023-07-20 | 7,050.00 | 7,110.00 | 6,920.00 | 7,060.00 | 6,987.34 | 55,112 |
| 2023-07-19 | 7,010.00 | 7,180.00 | 6,860.00 | 7,050.00 | 6,977.44 | 165,663 |
| 2023-07-18 | 7,110.00 | 7,220.00 | 7,010.00 | 7,010.00 | 6,937.86 | 106,810 |
| 2023-07-17 | 7,010.00 | 7,100.00 | 6,940.00 | 7,100.00 | 7,026.93 | 70,470 |
| 2023-07-14 | 7,100.00 | 7,100.00 | 6,910.00 | 7,030.00 | 6,957.65 | 96,619 |
| 2023-07-13 | 7,090.00 | 7,170.00 | 6,930.00 | 7,040.00 | 6,967.55 | 129,643 |
| 2023-07-12 | 7,160.00 | 7,180.00 | 7,020.00 | 7,090.00 | 7,017.03 | 117,457 |
| 2023-07-11 | 7,090.00 | 7,240.00 | 7,060.00 | 7,190.00 | 7,116.00 | 197,257 |
| 2023-07-10 | 7,150.00 | 7,410.00 | 7,120.00 | 7,130.00 | 7,056.62 | 250,222 |
| 2023-07-07 | 6,880.00 | 7,180.00 | 6,880.00 | 7,150.00 | 7,076.42 | 212,788 |
| 2023-07-06 | 6,880.00 | 7,230.00 | 6,870.00 | 6,900.00 | 6,828.99 | 241,903 |
| 2023-07-05 | 6,880.00 | 6,950.00 | 6,770.00 | 6,910.00 | 6,838.89 | 114,091 |
| 2023-07-04 | 6,960.00 | 6,980.00 | 6,610.00 | 6,850.00 | 6,779.50 | 248,972 |
| 2023-07-03 | 6,910.00 | 7,010.00 | 6,820.00 | 6,900.00 | 6,828.99 | 118,968 |
| 2023-06-30 | 6,900.00 | 7,180.00 | 6,830.00 | 6,900.00 | 6,828.99 | 271,803 |
| 2023-06-29 | 7,470.00 | 7,550.00 | 7,000.00 | 7,040.00 | 6,967.55 | 524,261 |
| 2023-06-28 | 7,650.00 | 7,680.00 | 7,420.00 | 7,470.00 | 7,393.12 | 283,460 |
| 2023-06-27 | 7,390.00 | 7,780.00 | 7,350.00 | 7,650.00 | 7,571.27 | 822,252 |
| 2023-06-26 | 7,400.00 | 7,540.00 | 7,290.00 | 7,390.00 | 7,313.95 | 398,077 |
| 2023-06-23 | 7,190.00 | 7,430.00 | 7,100.00 | 7,410.00 | 7,333.74 | 588,156 |
| 2023-06-22 | 6,910.00 | 7,180.00 | 6,850.00 | 7,170.00 | 7,096.21 | 391,597 |
| 2023-06-21 | 6,920.00 | 6,940.00 | 6,800.00 | 6,930.00 | 6,858.68 | 178,622 |
| 2023-06-20 | 6,750.00 | 6,900.00 | 6,650.00 | 6,880.00 | 6,809.19 | 239,237 |
| 2023-06-19 | 6,920.00 | 6,950.00 | 6,500.00 | 6,750.00 | 6,680.53 | 288,060 |
| 2023-06-16 | 6,930.00 | 7,050.00 | 6,880.00 | 6,900.00 | 6,828.99 | 202,486 |
| 2023-06-15 | 6,810.00 | 7,010.00 | 6,810.00 | 7,010.00 | 6,937.86 | 240,402 |
| 2023-06-14 | 6,820.00 | 6,950.00 | 6,730.00 | 6,820.00 | 6,749.81 | 418,729 |
| 2023-06-13 | 7,240.00 | 7,460.00 | 6,640.00 | 6,820.00 | 6,749.81 | 1,725,984 |
| 2023-06-12 | 7,060.00 | 7,250.00 | 6,840.00 | 7,140.00 | 7,066.52 | 585,673 |
| 2023-06-09 | 6,900.00 | 7,170.00 | 6,870.00 | 7,060.00 | 6,987.34 | 821,863 |
| 2023-06-08 | 6,750.00 | 7,110.00 | 6,740.00 | 6,900.00 | 6,828.99 | 1,622,901 |
| 2023-06-07 | 6,290.00 | 6,830.00 | 6,250.00 | 6,660.00 | 6,591.46 | 1,279,264 |
| 2023-06-05 | 6,350.00 | 6,410.00 | 6,260.00 | 6,290.00 | 6,225.27 | 92,840 |
| 2023-06-02 | 6,440.00 | 6,520.00 | 6,290.00 | 6,370.00 | 6,304.44 | 252,167 |
| 2023-06-01 | 6,280.00 | 6,500.00 | 6,270.00 | 6,450.00 | 6,383.62 | 216,215 |
| 2023-05-31 | 6,230.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,264.85 | 104,906 |
| 2023-05-30 | 6,370.00 | 6,470.00 | 6,210.00 | 6,230.00 | 6,165.88 | 151,065 |
| 2023-05-26 | 6,290.00 | 6,390.00 | 6,230.00 | 6,370.00 | 6,304.44 | 138,156 |
| 2023-05-25 | 6,170.00 | 6,370.00 | 6,170.00 | 6,270.00 | 6,205.47 | 184,302 |
| 2023-05-24 | 6,270.00 | 6,310.00 | 6,100.00 | 6,210.00 | 6,146.09 | 178,912 |
| 2023-05-23 | 6,180.00 | 6,300.00 | 6,110.00 | 6,270.00 | 6,205.47 | 131,943 |
| 2023-05-22 | 6,240.00 | 6,240.00 | 6,100.00 | 6,180.00 | 6,116.40 | 70,671 |
| 2023-05-19 | 6,170.00 | 6,290.00 | 6,100.00 | 6,180.00 | 6,116.40 | 114,153 |
| 2023-05-18 | 6,140.00 | 6,240.00 | 6,110.00 | 6,160.00 | 6,096.60 | 99,191 |
| 2023-05-17 | 5,850.00 | 6,160.00 | 5,850.00 | 6,140.00 | 6,076.81 | 180,394 |
| 2023-05-16 | 6,070.00 | 6,150.00 | 5,820.00 | 5,840.00 | 5,779.90 | 269,051 |
| 2023-05-15 | 6,290.00 | 6,350.00 | 5,820.00 | 6,090.00 | 6,027.32 | 375,867 |
| 2023-05-12 | 6,240.00 | 6,640.00 | 6,110.00 | 6,360.00 | 6,294.55 | 813,686 |
| 2023-05-11 | 6,130.00 | 6,240.00 | 6,060.00 | 6,210.00 | 6,146.09 | 100,575 |
| 2023-05-10 | 6,070.00 | 6,200.00 | 6,040.00 | 6,120.00 | 6,057.02 | 118,078 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.