YTN Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 7,890.00 | 8,380.00 | 7,260.00 | 7,300.00 | 7,146.48 | 5,360,004 |
| 2022-11-11 | 7,770.00 | 8,070.00 | 7,360.00 | 7,790.00 | 7,626.18 | 5,293,928 |
| 2022-11-10 | 7,760.00 | 8,620.00 | 7,650.00 | 7,790.00 | 7,626.18 | 13,171,090 |
| 2022-11-09 | 6,770.00 | 8,190.00 | 6,660.00 | 7,790.00 | 7,626.18 | 20,406,150 |
| 2022-11-08 | 6,320.00 | 6,530.00 | 6,270.00 | 6,440.00 | 6,304.57 | 1,680,953 |
| 2022-11-07 | 6,270.00 | 6,500.00 | 6,190.00 | 6,320.00 | 6,187.09 | 1,734,763 |
| 2022-11-04 | 5,920.00 | 6,370.00 | 5,840.00 | 6,250.00 | 6,118.56 | 3,043,476 |
| 2022-11-03 | 5,860.00 | 6,130.00 | 5,740.00 | 5,920.00 | 5,795.50 | 1,203,656 |
| 2022-11-02 | 6,180.00 | 6,270.00 | 5,860.00 | 5,880.00 | 5,756.34 | 2,321,024 |
| 2022-11-01 | 6,060.00 | 6,390.00 | 5,940.00 | 6,340.00 | 6,206.67 | 4,160,430 |
| 2022-10-31 | 6,070.00 | 6,200.00 | 5,720.00 | 6,010.00 | 5,883.61 | 6,497,387 |
| 2022-10-28 | 5,420.00 | 5,780.00 | 5,350.00 | 5,600.00 | 5,482.23 | 2,157,076 |
| 2022-10-27 | 5,440.00 | 5,560.00 | 5,370.00 | 5,420.00 | 5,306.02 | 614,186 |
| 2022-10-26 | 5,560.00 | 5,770.00 | 5,270.00 | 5,530.00 | 5,413.71 | 2,493,758 |
| 2022-10-25 | 5,620.00 | 5,730.00 | 5,260.00 | 5,440.00 | 5,325.60 | 1,115,343 |
| 2022-10-24 | 5,630.00 | 5,920.00 | 5,540.00 | 5,620.00 | 5,501.81 | 1,813,841 |
| 2022-10-21 | 5,620.00 | 6,140.00 | 5,420.00 | 5,540.00 | 5,423.49 | 4,388,030 |
| 2022-10-20 | 5,830.00 | 5,940.00 | 5,520.00 | 5,680.00 | 5,560.55 | 1,296,351 |
| 2022-10-19 | 5,420.00 | 6,450.00 | 5,420.00 | 5,940.00 | 5,815.08 | 10,648,760 |
| 2022-10-18 | 5,270.00 | 5,680.00 | 5,230.00 | 5,430.00 | 5,315.81 | 3,614,443 |
| 2022-10-17 | 5,090.00 | 5,470.00 | 5,030.00 | 5,270.00 | 5,159.17 | 2,126,099 |
| 2022-10-14 | 5,140.00 | 5,270.00 | 5,030.00 | 5,240.00 | 5,129.80 | 1,634,166 |
| 2022-10-13 | 5,580.00 | 5,750.00 | 4,955.00 | 4,975.00 | 4,870.38 | 4,695,731 |
| 2022-10-12 | 6,720.00 | 7,060.00 | 5,570.00 | 5,570.00 | 5,452.86 | 3,822,007 |
| 2022-10-11 | 6,310.00 | 7,250.00 | 6,200.00 | 6,790.00 | 6,647.21 | 10,662,370 |
| 2022-10-07 | 6,850.00 | 7,140.00 | 6,460.00 | 6,460.00 | 6,324.15 | 3,041,836 |
| 2022-10-06 | 6,910.00 | 7,450.00 | 6,770.00 | 6,870.00 | 6,725.53 | 7,809,395 |
| 2022-10-05 | 7,000.00 | 7,430.00 | 6,710.00 | 7,190.00 | 7,038.80 | 8,174,295 |
| 2022-10-04 | 6,850.00 | 7,100.00 | 6,600.00 | 6,930.00 | 6,784.26 | 7,164,127 |
| 2022-09-30 | 5,900.00 | 7,090.00 | 5,870.00 | 6,760.00 | 6,617.84 | 18,147,471 |
| 2022-09-29 | 5,640.00 | 6,140.00 | 5,580.00 | 5,640.00 | 5,521.39 | 6,047,316 |
| 2022-09-28 | 5,700.00 | 6,000.00 | 5,510.00 | 5,750.00 | 5,629.08 | 7,806,023 |
| 2022-09-27 | 5,800.00 | 6,600.00 | 5,450.00 | 5,620.00 | 5,501.81 | 15,599,710 |
| 2022-09-26 | 6,200.00 | 6,240.00 | 5,580.00 | 5,780.00 | 5,658.45 | 2,582,723 |
| 2022-09-23 | 6,570.00 | 7,790.00 | 6,130.00 | 6,520.00 | 6,382.89 | 27,128,471 |
| 2022-09-22 | 8,540.00 | 8,730.00 | 6,470.00 | 6,590.00 | 6,451.41 | 13,607,600 |
| 2022-09-21 | 6,470.00 | 7,560.00 | 6,260.00 | 7,560.00 | 7,401.01 | 6,327,201 |
| 2022-09-20 | 4,400.00 | 5,820.00 | 4,365.00 | 5,820.00 | 5,697.61 | 11,328,950 |
| 2022-09-19 | 3,900.00 | 4,885.00 | 3,815.00 | 4,480.00 | 4,385.79 | 18,007,439 |
| 2022-09-16 | 3,710.00 | 4,550.00 | 3,710.00 | 3,950.00 | 3,866.93 | 9,648,629 |
| 2022-09-15 | 3,660.00 | 3,710.00 | 3,660.00 | 3,710.00 | 3,631.98 | 24,376 |
| 2022-09-14 | 3,640.00 | 3,695.00 | 3,640.00 | 3,690.00 | 3,612.40 | 15,819 |
| 2022-09-13 | 3,715.00 | 3,755.00 | 3,675.00 | 3,705.00 | 3,627.08 | 31,924 |
| 2022-09-08 | 3,650.00 | 3,750.00 | 3,650.00 | 3,715.00 | 3,636.87 | 37,252 |
| 2022-09-07 | 3,700.00 | 3,700.00 | 3,650.00 | 3,690.00 | 3,612.40 | 9,962 |
| 2022-09-06 | 3,660.00 | 3,740.00 | 3,660.00 | 3,700.00 | 3,622.19 | 20,401 |
| 2022-09-05 | 3,630.00 | 3,750.00 | 3,630.00 | 3,685.00 | 3,607.51 | 35,546 |
| 2022-09-02 | 3,625.00 | 3,770.00 | 3,625.00 | 3,690.00 | 3,612.40 | 28,108 |
| 2022-09-01 | 3,645.00 | 3,650.00 | 3,600.00 | 3,645.00 | 3,568.35 | 15,402 |
| 2022-08-31 | 3,680.00 | 3,730.00 | 3,625.00 | 3,625.00 | 3,548.77 | 15,695 |
| 2022-08-30 | 3,635.00 | 3,670.00 | 3,590.00 | 3,665.00 | 3,587.93 | 18,301 |
| 2022-08-29 | 3,680.00 | 3,700.00 | 3,640.00 | 3,665.00 | 3,587.93 | 13,998 |
| 2022-08-26 | 3,740.00 | 3,740.00 | 3,690.00 | 3,710.00 | 3,631.98 | 25,684 |
| 2022-08-25 | 3,685.00 | 3,750.00 | 3,685.00 | 3,715.00 | 3,636.87 | 10,238 |
| 2022-08-24 | 3,790.00 | 3,790.00 | 3,670.00 | 3,710.00 | 3,631.98 | 50,782 |
| 2022-08-23 | 3,665.00 | 3,830.00 | 3,665.00 | 3,790.00 | 3,710.30 | 47,973 |
| 2022-08-22 | 3,715.00 | 3,725.00 | 3,650.00 | 3,695.00 | 3,617.29 | 14,457 |
| 2022-08-19 | 3,725.00 | 3,750.00 | 3,710.00 | 3,735.00 | 3,656.45 | 14,896 |
| 2022-08-18 | 3,735.00 | 3,780.00 | 3,710.00 | 3,745.00 | 3,666.24 | 24,927 |
| 2022-08-17 | 3,765.00 | 3,765.00 | 3,725.00 | 3,735.00 | 3,656.45 | 21,395 |
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.