YTN Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 6,060.00 | 6,200.00 | 6,030.00 | 6,130.00 | 6,066.91 | 159,746 |
| 2023-05-08 | 6,120.00 | 6,160.00 | 6,050.00 | 6,110.00 | 6,047.12 | 151,773 |
| 2023-05-04 | 6,080.00 | 6,680.00 | 5,970.00 | 6,160.00 | 6,096.60 | 2,142,347 |
| 2023-05-03 | 6,070.00 | 6,150.00 | 5,880.00 | 6,100.00 | 6,037.22 | 330,775 |
| 2023-05-02 | 5,610.00 | 5,790.00 | 5,500.00 | 5,770.00 | 5,710.62 | 176,050 |
| 2023-04-28 | 5,630.00 | 5,750.00 | 5,520.00 | 5,610.00 | 5,552.26 | 157,111 |
| 2023-04-27 | 5,630.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,591.85 | 221,633 |
| 2023-04-26 | 5,780.00 | 5,990.00 | 5,720.00 | 5,720.00 | 5,661.13 | 121,441 |
| 2023-04-25 | 5,820.00 | 5,950.00 | 5,720.00 | 5,870.00 | 5,809.59 | 175,206 |
| 2023-04-24 | 5,910.00 | 6,000.00 | 5,800.00 | 5,880.00 | 5,819.49 | 138,215 |
| 2023-04-21 | 6,010.00 | 6,090.00 | 5,960.00 | 6,020.00 | 5,958.04 | 164,110 |
| 2023-04-20 | 6,160.00 | 6,180.00 | 6,000.00 | 6,040.00 | 5,977.84 | 269,748 |
| 2023-04-19 | 6,370.00 | 6,370.00 | 6,150.00 | 6,180.00 | 6,116.40 | 432,957 |
| 2023-04-18 | 6,750.00 | 6,770.00 | 6,450.00 | 6,570.00 | 6,502.38 | 315,776 |
| 2023-04-17 | 6,650.00 | 6,760.00 | 6,640.00 | 6,720.00 | 6,650.84 | 232,298 |
| 2023-04-14 | 6,530.00 | 6,730.00 | 6,530.00 | 6,640.00 | 6,571.66 | 255,924 |
| 2023-04-13 | 6,370.00 | 6,630.00 | 6,310.00 | 6,530.00 | 6,462.80 | 218,415 |
| 2023-04-12 | 6,390.00 | 6,430.00 | 6,290.00 | 6,390.00 | 6,324.24 | 162,174 |
| 2023-04-11 | 6,240.00 | 6,700.00 | 6,230.00 | 6,390.00 | 6,324.24 | 1,084,292 |
| 2023-04-10 | 6,310.00 | 6,390.00 | 6,230.00 | 6,300.00 | 6,235.16 | 125,848 |
| 2023-04-07 | 6,330.00 | 6,380.00 | 6,180.00 | 6,350.00 | 6,284.65 | 172,743 |
| 2023-04-06 | 6,400.00 | 6,430.00 | 6,200.00 | 6,330.00 | 6,264.85 | 212,660 |
| 2023-04-05 | 6,390.00 | 6,590.00 | 6,270.00 | 6,470.00 | 6,403.41 | 457,717 |
| 2023-04-04 | 6,130.00 | 6,410.00 | 6,120.00 | 6,390.00 | 6,324.24 | 385,571 |
| 2023-04-03 | 6,130.00 | 6,150.00 | 5,950.00 | 6,130.00 | 6,066.91 | 244,864 |
| 2023-03-31 | 6,120.00 | 6,210.00 | 6,080.00 | 6,180.00 | 6,116.40 | 193,416 |
| 2023-03-30 | 6,220.00 | 6,240.00 | 6,050.00 | 6,180.00 | 6,116.40 | 395,561 |
| 2023-03-29 | 6,540.00 | 6,600.00 | 6,050.00 | 6,190.00 | 6,126.30 | 719,793 |
| 2023-03-28 | 6,640.00 | 6,800.00 | 6,520.00 | 6,600.00 | 6,532.08 | 371,374 |
| 2023-03-27 | 6,860.00 | 6,910.00 | 6,530.00 | 6,570.00 | 6,502.38 | 354,302 |
| 2023-03-24 | 6,870.00 | 6,920.00 | 6,750.00 | 6,890.00 | 6,819.09 | 303,902 |
| 2023-03-23 | 6,910.00 | 7,130.00 | 6,840.00 | 6,850.00 | 6,779.50 | 326,226 |
| 2023-03-22 | 7,110.00 | 7,220.00 | 6,880.00 | 6,980.00 | 6,908.16 | 406,348 |
| 2023-03-21 | 7,460.00 | 7,520.00 | 7,020.00 | 7,080.00 | 7,007.14 | 1,079,181 |
| 2023-03-20 | 8,030.00 | 8,130.00 | 7,710.00 | 7,800.00 | 7,719.73 | 602,756 |
| 2023-03-17 | 8,060.00 | 8,130.00 | 7,850.00 | 7,990.00 | 7,907.77 | 559,152 |
| 2023-03-16 | 7,810.00 | 8,170.00 | 7,660.00 | 7,980.00 | 7,897.87 | 955,642 |
| 2023-03-15 | 7,780.00 | 8,080.00 | 7,690.00 | 7,810.00 | 7,729.62 | 1,113,805 |
| 2023-03-14 | 7,760.00 | 8,220.00 | 7,490.00 | 7,620.00 | 7,541.58 | 2,040,189 |
| 2023-03-13 | 7,830.00 | 7,970.00 | 7,630.00 | 7,890.00 | 7,808.80 | 647,666 |
| 2023-03-10 | 8,430.00 | 8,680.00 | 7,810.00 | 7,950.00 | 7,868.18 | 1,496,666 |
| 2023-03-09 | 9,540.00 | 9,580.00 | 8,440.00 | 8,560.00 | 8,471.90 | 2,815,378 |
| 2023-03-08 | 8,440.00 | 10,500.00 | 7,890.00 | 9,390.00 | 9,293.36 | 13,669,380 |
| 2023-03-07 | 7,180.00 | 8,080.00 | 7,170.00 | 8,080.00 | 7,996.84 | 1,862,410 |
| 2023-03-06 | 7,430.00 | 7,430.00 | 7,140.00 | 7,180.00 | 7,106.11 | 283,482 |
| 2023-03-03 | 7,410.00 | 7,460.00 | 7,250.00 | 7,420.00 | 7,343.64 | 221,319 |
| 2023-03-02 | 7,370.00 | 7,500.00 | 7,260.00 | 7,360.00 | 7,284.25 | 255,469 |
| 2023-02-28 | 7,460.00 | 7,650.00 | 7,360.00 | 7,370.00 | 7,294.15 | 346,582 |
| 2023-02-27 | 7,620.00 | 7,800.00 | 7,250.00 | 7,530.00 | 7,452.50 | 758,756 |
| 2023-02-24 | 7,610.00 | 8,170.00 | 7,600.00 | 7,750.00 | 7,670.24 | 1,762,778 |
| 2023-02-23 | 7,600.00 | 7,820.00 | 7,440.00 | 7,650.00 | 7,571.27 | 1,784,683 |
| 2023-02-22 | 7,210.00 | 7,530.00 | 7,150.00 | 7,500.00 | 7,422.81 | 1,332,680 |
| 2023-02-21 | 6,640.00 | 7,470.00 | 6,550.00 | 7,400.00 | 7,323.84 | 3,667,015 |
| 2023-02-20 | 6,970.00 | 7,120.00 | 6,500.00 | 6,620.00 | 6,551.87 | 1,436,953 |
| 2023-02-17 | 6,440.00 | 6,490.00 | 6,320.00 | 6,400.00 | 6,334.13 | 258,601 |
| 2023-02-16 | 6,260.00 | 6,630.00 | 6,260.00 | 6,620.00 | 6,551.87 | 803,396 |
| 2023-02-15 | 6,400.00 | 6,450.00 | 6,160.00 | 6,260.00 | 6,195.57 | 86,952 |
| 2023-02-14 | 6,270.00 | 6,430.00 | 6,210.00 | 6,330.00 | 6,264.85 | 111,022 |
| 2023-02-13 | 6,350.00 | 6,400.00 | 6,060.00 | 6,260.00 | 6,195.57 | 134,948 |
| 2023-02-10 | 6,550.00 | 6,550.00 | 6,360.00 | 6,400.00 | 6,334.13 | 146,875 |
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.