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%WTI103.42▲ 3.97%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,325.003,385.003,305.003,355.003,284.4415,592
2022-05-183,475.003,515.003,360.003,360.003,289.3445,733
2022-05-173,540.003,585.003,495.003,525.003,450.8726,678
2022-05-163,525.003,585.003,500.003,575.003,499.8211,553
2022-05-133,490.003,535.003,440.003,525.003,450.8728,974
2022-05-123,565.003,605.003,475.003,500.003,426.4025,541
2022-05-113,540.003,620.003,540.003,590.003,514.5010,896
2022-05-103,590.003,660.003,500.003,585.003,509.6124,663
2022-05-093,635.003,640.003,595.003,640.003,563.4512,529
2022-05-063,625.003,670.003,590.003,660.003,583.0315,962
2022-05-043,750.003,750.003,625.003,655.003,578.1442,489
2022-05-033,540.003,755.003,475.003,675.003,597.72133,051
2022-05-023,565.003,695.003,515.003,550.003,475.3461,694
2022-04-293,540.003,560.003,505.003,550.003,475.3412,905
2022-04-283,545.003,565.003,510.003,540.003,465.557,381
2022-04-273,565.003,595.003,465.003,530.003,455.7622,194
2022-04-263,575.003,650.003,555.003,585.003,509.6118,741
2022-04-253,630.003,685.003,540.003,600.003,524.2938,032
2022-04-223,530.003,730.003,525.003,705.003,627.0860,156
2022-04-213,635.003,655.003,565.003,565.003,490.0342,326
2022-04-203,705.003,710.003,610.003,635.003,558.5655,331
2022-04-193,600.003,730.003,600.003,690.003,612.4066,984
2022-04-183,615.003,665.003,590.003,640.003,563.4543,136
2022-04-153,660.003,675.003,640.003,660.003,583.0321,284
2022-04-143,695.003,700.003,620.003,660.003,583.0328,928
2022-04-133,665.003,760.003,565.003,695.003,617.29170,236
2022-04-123,590.003,600.003,565.003,580.003,504.7113,325
2022-04-113,555.003,670.003,555.003,590.003,514.5049,409
2022-04-083,625.003,670.003,570.003,615.003,538.9826,839
2022-04-073,605.003,660.003,595.003,645.003,568.3533,180
2022-04-063,635.003,655.003,615.003,650.003,573.2433,847
2022-04-053,635.003,680.003,610.003,655.003,578.1439,770
2022-04-043,565.003,660.003,560.003,650.003,573.2493,928
2022-04-013,585.003,600.003,500.003,565.003,490.0333,451
2022-03-313,600.003,615.003,495.003,565.003,490.0334,081
2022-03-303,580.003,585.003,510.003,580.003,504.7137,642
2022-03-293,600.003,625.003,555.003,580.003,504.7129,352
2022-03-283,575.003,630.003,505.003,615.003,538.9874,467
2022-03-253,455.003,625.003,420.003,575.003,499.82203,315
2022-03-243,435.003,445.003,400.003,440.003,367.6618,450
2022-03-233,445.003,480.003,425.003,435.003,362.7628,959
2022-03-223,435.003,460.003,400.003,445.003,372.5546,077
2022-03-213,450.003,460.003,405.003,435.003,362.7622,148
2022-03-183,450.003,480.003,400.003,450.003,377.4534,423
2022-03-173,455.003,550.003,395.003,450.003,377.4571,107
2022-03-163,375.003,475.003,375.003,430.003,357.8744,420
2022-03-153,385.003,405.003,365.003,375.003,304.0221,864
2022-03-143,385.003,440.003,345.003,395.003,323.6046,706
2022-03-113,415.003,435.003,345.003,385.003,313.8134,733
2022-03-103,360.003,480.003,340.003,415.003,343.18138,738
2022-03-083,270.003,390.003,270.003,330.003,259.9730,017
2022-03-073,395.003,395.003,250.003,330.003,259.9744,082
2022-03-043,350.003,380.003,270.003,375.003,304.0257,897
2022-03-033,280.003,420.003,265.003,380.003,308.9279,247
2022-03-023,275.003,320.003,220.003,300.003,230.6041,903
2022-02-283,310.003,355.003,215.003,320.003,250.18109,002
2022-02-253,400.003,430.003,305.003,335.003,264.87294,470
2022-02-243,425.003,725.003,350.003,480.003,406.821,391,294
2022-02-233,475.003,480.003,370.003,440.003,367.6679,363
2022-02-223,490.003,560.003,400.003,475.003,401.9245,351
← NewerPage 19 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.