Skip to main content
YTN Co.,Ltd. (KOSDAQ:040300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,885.00
-175.00 (-4.31%)
At close: Dec 5, 2025

YTN Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,995.004,075.003,860.003,885.003,885.00-4.31%1,052,442
Dec 4, 20254,285.004,290.004,010.004,060.004,060.00-5.25%1,405,703
Dec 3, 20254,360.004,600.004,275.004,285.004,285.00-0.46%3,377,227
Dec 2, 20254,510.004,800.004,245.004,305.004,305.00-2.93%8,266,477
Dec 1, 20254,380.004,900.004,165.004,435.004,435.006.48%24,139,320
Nov 28, 20253,185.004,165.003,180.004,165.004,165.0029.95%9,752,390
Nov 27, 20253,305.003,350.003,205.003,205.003,205.00-3.32%568,510
Nov 26, 20253,405.003,540.003,315.003,315.003,315.00-2.79%986,550
Nov 25, 20253,470.003,695.003,380.003,410.003,410.00-4.21%2,298,903
Nov 24, 20253,345.003,840.003,330.003,560.003,560.005.33%9,569,490
Nov 21, 20253,160.003,970.003,130.003,380.003,380.003.68%10,781,355
Nov 20, 20253,225.003,380.003,220.003,260.003,260.001.56%531,100
Nov 19, 20253,335.003,480.003,200.003,210.003,210.00-3.60%696,260
Nov 18, 20253,510.003,570.003,320.003,330.003,330.00-7.11%845,521
Nov 17, 20253,525.003,870.003,450.003,585.003,585.002.14%3,166,219
Nov 14, 20253,815.004,340.003,510.003,510.003,510.00-7.87%9,241,204
Nov 13, 20253,785.003,850.003,730.003,810.003,810.00-0.26%604,376
Nov 12, 20253,805.003,820.003,750.003,820.003,820.001.60%515,995
Nov 11, 20253,920.003,920.003,745.003,760.003,760.00-5.29%1,143,131
Nov 10, 20253,785.004,435.003,750.003,970.003,970.005.03%15,207,710
Nov 7, 20253,930.004,565.003,445.003,780.003,780.005.73%38,387,530
Nov 6, 20252,790.003,575.002,750.003,575.003,575.0030.00%13,545,820
Nov 5, 20252,750.003,105.002,650.002,750.002,750.00-2,165,572
Nov 4, 20252,685.002,780.002,685.002,750.002,750.002.42%60,671
Nov 3, 20252,720.002,725.002,680.002,685.002,685.00-1.29%80,870
Oct 31, 20252,715.002,745.002,710.002,720.002,720.00-27,230
Oct 30, 20252,735.002,760.002,715.002,720.002,720.00-0.55%72,745
Oct 29, 20252,765.002,765.002,725.002,735.002,735.00-0.36%38,286
Oct 28, 20252,780.002,785.002,720.002,745.002,745.00-0.54%111,187
Oct 27, 20252,780.002,815.002,755.002,760.002,760.00-175,611
Oct 24, 20252,715.003,180.002,690.002,760.002,760.001.47%1,593,567
Oct 23, 20252,700.002,725.002,700.002,720.002,720.00-0.18%12,334
Oct 22, 20252,690.002,735.002,680.002,725.002,725.001.30%28,414
Oct 21, 20252,670.002,720.002,670.002,690.002,690.000.75%29,626
Oct 20, 20252,650.002,700.002,630.002,670.002,670.001.14%20,615
Oct 17, 20252,690.002,690.002,640.002,640.002,640.00-1.12%39,950
Oct 16, 20252,665.002,760.002,665.002,670.002,670.00-0.74%73,286
Oct 15, 20252,640.002,725.002,630.002,690.002,690.002.48%39,405
Oct 14, 20252,655.002,665.002,625.002,625.002,625.00-0.57%47,922
Oct 13, 20252,640.002,680.002,630.002,640.002,640.00-1.31%32,338
Oct 10, 20252,700.002,705.002,645.002,675.002,675.00-1.11%111,381
Oct 2, 20252,705.002,740.002,705.002,705.002,705.00-0.18%42,372
Oct 1, 20252,705.002,740.002,705.002,710.002,710.00-0.18%11,415
Sep 30, 20252,695.002,730.002,685.002,715.002,715.000.37%32,120
Sep 29, 20252,700.002,730.002,695.002,705.002,705.000.19%26,739
Sep 26, 20252,725.002,735.002,690.002,700.002,700.00-0.92%63,049
Sep 25, 20252,740.002,755.002,700.002,725.002,725.00-46,256
Sep 24, 20252,775.002,775.002,720.002,725.002,725.00-1.27%71,875
Sep 23, 20252,775.002,790.002,760.002,760.002,760.00-0.36%66,287
Sep 22, 20252,785.002,800.002,770.002,770.002,770.00-0.54%28,145
Sep 19, 20252,785.002,800.002,740.002,785.002,785.00-56,270
Sep 18, 20252,775.002,800.002,770.002,785.002,785.000.54%36,841
Sep 17, 20252,800.002,810.002,760.002,770.002,770.00-0.89%99,475
Sep 16, 20252,780.002,810.002,780.002,795.002,795.000.18%43,069
Sep 15, 20252,800.002,825.002,765.002,790.002,790.00-0.71%62,208
Sep 12, 20252,805.002,825.002,790.002,810.002,810.000.18%47,165
Sep 11, 20252,815.002,830.002,795.002,805.002,805.000.36%51,823
Sep 10, 20252,815.002,815.002,790.002,795.002,795.00-46,058
Sep 9, 20252,805.002,810.002,780.002,795.002,795.00-0.36%41,649
Sep 8, 20252,790.002,830.002,780.002,805.002,805.00-0.18%36,071
Sep 5, 20252,815.002,825.002,790.002,810.002,810.000.18%34,035
Sep 4, 20252,795.002,825.002,790.002,805.002,805.000.36%51,290
Sep 3, 20252,755.002,830.002,755.002,795.002,795.00-0.36%73,574
Sep 2, 20252,780.002,810.002,775.002,805.002,805.000.18%44,656
Sep 1, 20252,830.002,830.002,785.002,800.002,800.00-0.53%60,953
Aug 29, 20252,815.002,840.002,795.002,815.002,815.00-0.53%65,864
Aug 28, 20252,825.002,830.002,780.002,830.002,830.000.18%125,806
Aug 27, 20252,855.002,865.002,815.002,825.002,825.00-1.40%208,830
Aug 26, 20252,955.002,965.002,865.002,865.002,865.00-2.55%432,103
Aug 25, 20252,990.003,010.002,940.002,940.002,940.00-1.34%718,892
Aug 22, 20252,880.003,350.002,855.002,980.002,980.003.47%13,375,330
Aug 21, 20252,815.003,280.002,815.002,880.002,880.001.59%1,124,857
Aug 20, 20252,825.002,835.002,760.002,835.002,835.00-65,978
Aug 19, 20252,885.002,885.002,810.002,835.002,835.00-0.53%42,435
Aug 18, 20252,875.002,880.002,840.002,850.002,850.00-1.04%37,037
Aug 14, 20252,870.002,895.002,860.002,880.002,880.000.35%25,077
Aug 13, 20252,895.002,905.002,855.002,870.002,870.00-1.20%27,393
Aug 12, 20252,900.002,915.002,875.002,905.002,905.00-0.17%37,049
Aug 11, 20252,935.002,940.002,875.002,910.002,910.00-0.51%22,702
Aug 8, 20252,905.002,960.002,900.002,925.002,925.000.52%72,859
Aug 7, 20252,915.002,925.002,895.002,910.002,910.00-0.17%26,555
Aug 6, 20252,890.002,940.002,890.002,915.002,915.00-0.17%9,851
Aug 5, 20252,860.002,930.002,860.002,920.002,920.001.04%27,820
Aug 4, 20252,870.002,910.002,835.002,890.002,890.001.94%30,187
Aug 1, 20252,915.002,930.002,820.002,835.002,835.00-3.41%95,455
Jul 31, 20252,940.002,970.002,925.002,935.002,935.00-1.01%54,283
Jul 30, 20252,970.002,970.002,935.002,965.002,965.00-0.17%29,578
Jul 29, 20252,910.002,990.002,910.002,970.002,970.001.37%50,514
Jul 28, 20252,930.002,940.002,895.002,930.002,930.00-70,670
Jul 25, 20252,925.002,930.002,895.002,930.002,930.000.17%74,373
Jul 24, 20252,930.002,945.002,910.002,925.002,925.00-0.17%76,378
Jul 23, 20252,935.002,955.002,925.002,930.002,930.00-1.35%66,872
Jul 22, 20252,975.002,975.002,955.002,970.002,970.00-45,439
Jul 21, 20252,970.002,980.002,950.002,970.002,970.00-0.34%31,061
Jul 18, 20252,990.002,990.002,950.002,980.002,980.00-0.33%20,605
Jul 17, 20252,990.002,990.002,930.002,990.002,990.00-67,769
Jul 16, 20252,985.003,000.002,975.002,990.002,990.00-0.50%60,204
Jul 15, 20253,020.003,020.003,000.003,005.003,005.00-0.50%33,707
Jul 14, 20253,040.003,040.003,005.003,020.003,020.00-0.66%30,149
Jul 11, 20253,035.003,045.003,025.003,040.003,040.000.16%36,215