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%WTI103.44▲ 3.99%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,440.003,525.003,435.003,490.003,416.6139,597
2022-02-183,385.003,555.003,385.003,475.003,401.9266,525
2022-02-173,430.003,490.003,350.003,430.003,357.8765,132
2022-02-163,340.003,440.003,285.003,415.003,343.1841,151
2022-02-153,400.003,620.003,285.003,320.003,250.18278,003
2022-02-143,385.003,420.003,335.003,400.003,328.5022,802
2022-02-113,425.003,435.003,375.003,415.003,343.1822,497
2022-02-103,410.003,435.003,335.003,425.003,352.9724,174
2022-02-093,480.003,480.003,380.003,410.003,338.29107,401
2022-02-083,380.003,500.003,320.003,400.003,328.5069,944
2022-02-073,370.003,395.003,360.003,375.003,304.0212,794
2022-02-043,340.003,410.003,325.003,370.003,299.1320,570
2022-02-033,395.003,440.003,335.003,365.003,294.2327,988
2022-01-283,235.003,420.003,215.003,370.003,299.1332,030
2022-01-273,245.003,460.003,190.003,250.003,181.6523,658
2022-01-263,220.003,305.003,220.003,270.003,201.2318,972
2022-01-253,365.003,395.003,230.003,310.003,240.3974,064
2022-01-243,325.003,465.003,220.003,365.003,294.2326,938
2022-01-213,245.003,480.003,245.003,365.003,294.2343,957
2022-01-203,215.003,350.003,180.003,255.003,186.5511,977
2022-01-193,190.003,285.003,190.003,250.003,181.6511,929
2022-01-183,300.003,375.003,220.003,220.003,152.2827,535
2022-01-173,355.003,375.003,280.003,330.003,259.9712,969
2022-01-143,345.003,445.003,290.003,390.003,318.7125,827
2022-01-133,440.003,445.003,335.003,385.003,313.8137,222
2022-01-123,385.003,560.003,290.003,440.003,367.66146,738
2022-01-113,405.003,440.003,285.003,295.003,225.7151,015
2022-01-103,465.003,465.003,345.003,395.003,323.6037,632
2022-01-073,345.003,450.003,335.003,435.003,362.7690,129
2022-01-063,345.003,390.003,335.003,365.003,294.2372,472
2022-01-053,430.003,460.003,360.003,420.003,348.08151,938
2022-01-043,410.003,505.003,350.003,475.003,401.92443,996
2022-01-032,955.003,640.002,955.003,385.003,313.812,170,682
2021-12-302,960.002,960.002,905.002,950.002,887.9623,050
2021-12-292,930.002,945.002,920.002,945.002,883.078,987
2021-12-282,945.002,960.002,885.002,930.002,819.4342,871
2021-12-272,920.002,930.002,900.002,930.002,819.4370,545
2021-12-242,910.002,930.002,900.002,920.002,809.815,496
2021-12-232,915.002,990.002,880.002,890.002,780.9416,425
2021-12-222,910.003,000.002,875.002,890.002,780.9433,540
2021-12-212,990.003,005.002,875.002,910.002,800.1947,182
2021-12-203,050.003,075.002,980.003,005.002,891.6015,474
2021-12-173,020.003,090.003,020.003,050.002,934.9114,582
2021-12-163,110.003,110.003,015.003,070.002,954.158,288
2021-12-153,060.003,075.003,030.003,070.002,954.1516,122
2021-12-143,140.003,140.003,035.003,060.002,944.5312,662
2021-12-133,055.003,085.003,020.003,080.002,963.7739,278
2021-12-103,040.003,055.003,000.003,045.002,930.0915,921
2021-12-093,000.003,075.002,995.003,040.002,925.2815,217
2021-12-083,030.003,060.003,000.003,015.002,901.2310,657
2021-12-072,990.003,030.002,965.003,010.002,896.4227,497
2021-12-062,940.003,000.002,915.002,990.002,877.1733,511
2021-12-032,915.002,985.002,890.002,940.002,829.0616,325
2021-12-022,860.002,930.002,720.002,915.002,805.0039,006
2021-12-012,880.002,925.002,815.002,905.002,795.3834,398
2021-11-302,915.002,945.002,765.002,920.002,809.8154,349
2021-11-292,865.003,035.002,865.002,940.002,829.0683,102
2021-11-263,085.003,085.003,010.003,025.002,910.8524,822
2021-11-253,080.003,090.003,030.003,070.002,954.1533,583
2021-11-243,090.003,125.003,050.003,080.002,963.7743,709
← NewerPage 20 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.