See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 040300.KQ stock page

YTN Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-243,090.003,125.003,050.003,080.002,963.7743,709
2021-11-233,120.003,150.003,085.003,090.002,973.4056,381
2021-11-223,180.003,205.003,115.003,125.003,007.0863,001
2021-11-193,315.003,315.003,195.003,195.003,074.4343,616
2021-11-183,310.003,440.003,240.003,315.003,189.9141,282
2021-11-173,335.003,350.003,255.003,295.003,170.6658,973
2021-11-163,365.003,370.003,310.003,370.003,242.8332,175
2021-11-153,320.003,430.003,305.003,410.003,281.3260,810
2021-11-123,305.003,355.003,285.003,315.003,189.9114,403
2021-11-113,250.003,480.003,250.003,330.003,204.3447,725
2021-11-103,260.003,360.003,205.003,290.003,165.8536,537
2021-11-093,260.003,285.003,235.003,255.003,132.1719,518
2021-11-083,240.003,275.003,165.003,245.003,122.5537,420
2021-11-053,390.003,405.003,085.003,205.003,084.06184,280
2021-11-043,415.003,435.003,310.003,380.003,252.4556,847
2021-11-033,425.003,500.003,385.003,430.003,300.5796,237
2021-11-023,445.003,470.003,420.003,440.003,310.1927,943
2021-11-013,450.003,510.003,420.003,445.003,315.0014,502
2021-10-293,490.003,505.003,405.003,470.003,339.0646,502
2021-10-283,555.003,565.003,440.003,510.003,377.5572,770
2021-10-273,620.003,630.003,555.003,585.003,449.7216,933
2021-10-263,470.003,670.003,465.003,625.003,488.2156,868
2021-10-253,570.003,575.003,475.003,480.003,348.6832,008
2021-10-223,540.003,570.003,500.003,560.003,425.6622,410
← NewerPage 21 of 21 · 1,224 trading days

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.