See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.09▲ 3.64%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,725.003,750.003,715.003,740.003,661.3527,730
2022-08-123,590.003,780.003,590.003,725.003,646.6682,522
2022-08-113,615.003,645.003,585.003,610.003,534.085,132
2022-08-103,585.003,670.003,570.003,595.003,519.4026,763
2022-08-093,620.003,620.003,590.003,590.003,514.5015,789
2022-08-083,620.003,620.003,590.003,620.003,543.879,789
2022-08-053,620.003,630.003,600.003,620.003,543.8711,820
2022-08-043,620.003,630.003,605.003,620.003,543.8712,389
2022-08-033,600.003,610.003,565.003,610.003,534.0815,269
2022-08-023,615.003,615.003,570.003,615.003,538.9810,080
2022-08-013,620.003,620.003,595.003,610.003,534.0815,083
2022-07-293,605.003,610.003,590.003,600.003,524.298,587
2022-07-283,595.003,620.003,580.003,595.003,519.409,460
2022-07-273,600.003,615.003,560.003,600.003,524.2918,468
2022-07-263,560.003,630.003,560.003,600.003,524.297,482
2022-07-253,570.003,610.003,570.003,600.003,524.2911,888
2022-07-223,590.003,625.003,565.003,595.003,519.406,388
2022-07-213,555.003,600.003,550.003,590.003,514.5012,048
2022-07-203,535.003,650.003,535.003,590.003,514.5018,429
2022-07-193,520.003,575.003,510.003,555.003,480.2410,442
2022-07-183,555.003,585.003,550.003,565.003,490.034,999
2022-07-153,545.003,580.003,500.003,555.003,480.2413,696
2022-07-143,595.003,595.003,565.003,580.003,504.717,048
2022-07-133,615.003,615.003,575.003,595.003,519.4010,329
2022-07-123,630.003,630.003,525.003,600.003,524.297,800
2022-07-113,675.003,675.003,600.003,630.003,553.6611,492
2022-07-083,675.003,675.003,630.003,650.003,573.249,927
2022-07-073,650.003,660.003,610.003,655.003,578.1414,824
2022-07-063,640.003,640.003,595.003,640.003,563.4519,004
2022-07-053,630.003,675.003,605.003,635.003,558.5612,553
2022-07-043,530.003,630.003,520.003,610.003,534.0823,673
2022-07-013,655.003,665.003,500.003,500.003,426.4020,661
2022-06-303,600.003,680.003,500.003,645.003,568.3522,534
2022-06-293,620.003,695.003,550.003,635.003,558.5615,508
2022-06-283,550.003,700.003,495.003,655.003,578.1461,377
2022-06-273,550.003,660.003,480.003,550.003,475.3415,615
2022-06-243,430.003,540.003,430.003,520.003,445.985,857
2022-06-233,525.003,550.003,405.003,505.003,431.2923,883
2022-06-223,535.003,590.003,515.003,515.003,441.0819,211
2022-06-213,545.003,585.003,535.003,560.003,485.139,321
2022-06-203,600.003,600.003,480.003,580.003,504.7126,643
2022-06-173,550.003,640.003,550.003,600.003,524.296,902
2022-06-163,610.003,650.003,550.003,640.003,563.4521,464
2022-06-153,560.003,660.003,495.003,610.003,534.0839,639
2022-06-143,580.003,610.003,445.003,560.003,485.1320,896
2022-06-133,615.003,625.003,525.003,595.003,519.4016,744
2022-06-103,640.003,680.003,595.003,625.003,548.7713,668
2022-06-093,630.003,665.003,585.003,660.003,583.0319,088
2022-06-083,610.003,690.003,600.003,660.003,583.0333,121
2022-06-073,605.003,650.003,560.003,635.003,558.5633,754
2022-06-033,630.003,630.003,575.003,605.003,529.1910,269
2022-06-023,590.003,635.003,530.003,630.003,553.6620,454
2022-05-313,580.003,640.003,565.003,590.003,514.5015,132
2022-05-303,510.003,650.003,475.003,600.003,524.2927,440
2022-05-273,420.003,580.003,420.003,505.003,431.2921,366
2022-05-263,450.003,500.003,425.003,435.003,362.768,167
2022-05-253,410.003,485.003,405.003,450.003,377.4520,491
2022-05-243,450.003,450.003,400.003,445.003,372.5513,598
2022-05-233,445.003,570.003,425.003,445.003,372.5515,636
2022-05-203,325.003,525.003,325.003,445.003,372.5532,887
← NewerPage 18 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2950.0000 KRW
2020-12-2930.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.