YTN Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 6,590.00 | 6,630.00 | 6,450.00 | 6,520.00 | 6,452.90 | 157,482 |
| 2023-02-08 | 6,520.00 | 6,590.00 | 6,500.00 | 6,530.00 | 6,462.80 | 96,297 |
| 2023-02-07 | 6,560.00 | 6,590.00 | 6,450.00 | 6,530.00 | 6,462.80 | 157,915 |
| 2023-02-06 | 6,660.00 | 6,800.00 | 6,540.00 | 6,560.00 | 6,492.49 | 375,105 |
| 2023-02-03 | 6,590.00 | 6,670.00 | 6,520.00 | 6,660.00 | 6,591.46 | 257,010 |
| 2023-02-02 | 6,380.00 | 6,600.00 | 6,330.00 | 6,580.00 | 6,512.28 | 285,294 |
| 2023-02-01 | 6,420.00 | 6,460.00 | 6,290.00 | 6,360.00 | 6,294.55 | 189,832 |
| 2023-01-31 | 6,560.00 | 6,680.00 | 6,320.00 | 6,400.00 | 6,334.13 | 506,429 |
| 2023-01-30 | 6,450.00 | 6,640.00 | 6,220.00 | 6,560.00 | 6,492.49 | 462,465 |
| 2023-01-27 | 6,390.00 | 6,550.00 | 6,310.00 | 6,490.00 | 6,423.21 | 484,078 |
| 2023-01-26 | 6,350.00 | 6,410.00 | 6,310.00 | 6,390.00 | 6,324.24 | 222,193 |
| 2023-01-25 | 6,280.00 | 6,460.00 | 6,250.00 | 6,340.00 | 6,274.75 | 973,125 |
| 2023-01-20 | 6,160.00 | 6,280.00 | 6,110.00 | 6,230.00 | 6,165.88 | 524,972 |
| 2023-01-19 | 6,400.00 | 6,460.00 | 6,210.00 | 6,230.00 | 6,165.88 | 275,768 |
| 2023-01-18 | 6,350.00 | 6,470.00 | 6,240.00 | 6,450.00 | 6,383.62 | 412,183 |
| 2023-01-17 | 6,370.00 | 6,440.00 | 6,240.00 | 6,280.00 | 6,215.37 | 391,627 |
| 2023-01-16 | 6,450.00 | 6,600.00 | 6,210.00 | 6,310.00 | 6,245.06 | 895,922 |
| 2023-01-13 | 6,160.00 | 6,400.00 | 6,080.00 | 6,290.00 | 6,225.27 | 812,523 |
| 2023-01-12 | 5,990.00 | 6,580.00 | 5,950.00 | 6,200.00 | 6,136.19 | 3,500,005 |
| 2023-01-11 | 5,820.00 | 5,980.00 | 5,810.00 | 5,840.00 | 5,779.90 | 236,899 |
| 2023-01-10 | 5,900.00 | 5,980.00 | 5,850.00 | 5,850.00 | 5,789.79 | 147,193 |
| 2023-01-09 | 5,870.00 | 5,970.00 | 5,800.00 | 5,960.00 | 5,898.66 | 186,786 |
| 2023-01-06 | 6,250.00 | 6,250.00 | 5,780.00 | 5,820.00 | 5,760.10 | 1,074,736 |
| 2023-01-05 | 5,600.00 | 6,050.00 | 5,600.00 | 5,940.00 | 5,878.87 | 915,878 |
| 2023-01-04 | 5,520.00 | 5,650.00 | 5,460.00 | 5,610.00 | 5,552.26 | 174,148 |
| 2023-01-03 | 5,560.00 | 5,630.00 | 5,400.00 | 5,530.00 | 5,473.09 | 175,231 |
| 2023-01-02 | 5,580.00 | 5,930.00 | 5,520.00 | 5,600.00 | 5,542.37 | 498,224 |
| 2022-12-29 | 5,530.00 | 5,880.00 | 5,490.00 | 5,580.00 | 5,522.57 | 801,275 |
| 2022-12-28 | 5,450.00 | 5,630.00 | 5,420.00 | 5,570.00 | 5,512.68 | 248,113 |
| 2022-12-27 | 5,340.00 | 5,610.00 | 5,340.00 | 5,530.00 | 5,413.71 | 532,986 |
| 2022-12-26 | 5,400.00 | 5,470.00 | 5,290.00 | 5,410.00 | 5,296.23 | 353,553 |
| 2022-12-23 | 5,640.00 | 5,700.00 | 5,380.00 | 5,430.00 | 5,315.81 | 540,712 |
| 2022-12-22 | 6,220.00 | 6,250.00 | 5,730.00 | 5,740.00 | 5,619.29 | 831,421 |
| 2022-12-21 | 6,170.00 | 6,270.00 | 6,030.00 | 6,160.00 | 6,030.46 | 1,086,111 |
| 2022-12-20 | 6,290.00 | 6,910.00 | 6,150.00 | 6,230.00 | 6,098.98 | 6,348,058 |
| 2022-12-19 | 5,900.00 | 6,450.00 | 5,790.00 | 6,290.00 | 6,157.72 | 5,850,068 |
| 2022-12-16 | 5,340.00 | 6,500.00 | 5,320.00 | 5,790.00 | 5,668.24 | 8,341,529 |
| 2022-12-15 | 5,710.00 | 5,740.00 | 5,450.00 | 5,450.00 | 5,335.39 | 202,914 |
| 2022-12-14 | 5,620.00 | 5,720.00 | 5,580.00 | 5,680.00 | 5,560.55 | 135,970 |
| 2022-12-13 | 5,790.00 | 5,850.00 | 5,580.00 | 5,590.00 | 5,472.44 | 205,536 |
| 2022-12-12 | 5,810.00 | 5,940.00 | 5,680.00 | 5,820.00 | 5,697.61 | 211,682 |
| 2022-12-09 | 5,820.00 | 5,890.00 | 5,760.00 | 5,820.00 | 5,697.61 | 171,234 |
| 2022-12-08 | 5,980.00 | 6,080.00 | 5,830.00 | 5,870.00 | 5,746.55 | 220,001 |
| 2022-12-07 | 6,080.00 | 6,130.00 | 5,990.00 | 6,020.00 | 5,893.40 | 160,326 |
| 2022-12-06 | 5,910.00 | 6,300.00 | 5,810.00 | 6,050.00 | 5,922.77 | 517,058 |
| 2022-12-05 | 6,090.00 | 6,120.00 | 6,010.00 | 6,030.00 | 5,903.19 | 175,577 |
| 2022-12-02 | 6,220.00 | 6,330.00 | 6,100.00 | 6,100.00 | 5,971.72 | 344,087 |
| 2022-12-01 | 6,250.00 | 6,320.00 | 6,210.00 | 6,220.00 | 6,089.19 | 258,227 |
| 2022-11-30 | 6,020.00 | 6,270.00 | 6,020.00 | 6,250.00 | 6,118.56 | 367,225 |
| 2022-11-29 | 6,020.00 | 6,440.00 | 6,020.00 | 6,070.00 | 5,942.35 | 1,051,915 |
| 2022-11-28 | 6,160.00 | 6,230.00 | 6,010.00 | 6,010.00 | 5,883.61 | 400,922 |
| 2022-11-25 | 6,420.00 | 6,460.00 | 6,120.00 | 6,230.00 | 6,098.98 | 568,863 |
| 2022-11-24 | 6,820.00 | 6,860.00 | 6,400.00 | 6,410.00 | 6,275.20 | 918,159 |
| 2022-11-23 | 7,120.00 | 7,380.00 | 6,500.00 | 6,700.00 | 6,559.10 | 2,972,423 |
| 2022-11-22 | 7,110.00 | 7,310.00 | 7,000.00 | 7,060.00 | 6,911.53 | 1,463,205 |
| 2022-11-21 | 6,730.00 | 7,230.00 | 6,670.00 | 7,200.00 | 7,048.59 | 2,739,605 |
| 2022-11-18 | 6,900.00 | 7,580.00 | 6,630.00 | 6,730.00 | 6,588.47 | 3,377,359 |
| 2022-11-17 | 7,130.00 | 7,130.00 | 6,820.00 | 6,900.00 | 6,754.89 | 642,042 |
| 2022-11-16 | 7,250.00 | 7,390.00 | 7,030.00 | 7,130.00 | 6,980.06 | 1,070,353 |
| 2022-11-15 | 7,280.00 | 7,360.00 | 7,170.00 | 7,310.00 | 7,156.27 | 1,185,629 |
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.