YTN Co.,Ltd. (040300.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3,665.00 | 3,705.00 | 3,655.00 | 3,665.00 | 3,665.00 | 45,137 |
| 25 Apr 2024 | 3,725.00 | 3,800.00 | 3,625.00 | 3,670.00 | 3,670.00 | 108,562 |
| 24 Apr 2024 | 3,720.00 | 3,770.00 | 3,720.00 | 3,760.00 | 3,760.00 | 70,791 |
| 23 Apr 2024 | 3,740.00 | 3,785.00 | 3,705.00 | 3,710.00 | 3,710.00 | 91,707 |
| 22 Apr 2024 | 3,710.00 | 3,815.00 | 3,650.00 | 3,710.00 | 3,710.00 | 84,924 |
| 19 Apr 2024 | 3,840.00 | 3,880.00 | 3,725.00 | 3,730.00 | 3,730.00 | 108,638 |
| 18 Apr 2024 | 3,655.00 | 4,125.00 | 3,650.00 | 3,875.00 | 3,875.00 | 454,914 |
| 17 Apr 2024 | 3,745.00 | 3,850.00 | 3,650.00 | 3,665.00 | 3,665.00 | 136,562 |
| 16 Apr 2024 | 3,890.00 | 3,920.00 | 3,710.00 | 3,750.00 | 3,750.00 | 175,460 |
| 15 Apr 2024 | 3,905.00 | 3,965.00 | 3,840.00 | 3,890.00 | 3,890.00 | 169,207 |
| 12 Apr 2024 | 4,060.00 | 4,080.00 | 3,955.00 | 3,960.00 | 3,960.00 | 148,929 |
| 11 Apr 2024 | 4,075.00 | 4,195.00 | 4,025.00 | 4,060.00 | 4,060.00 | 94,227 |
| 09 Apr 2024 | 4,105.00 | 4,200.00 | 4,105.00 | 4,155.00 | 4,155.00 | 103,468 |
| 08 Apr 2024 | 4,250.00 | 4,270.00 | 4,140.00 | 4,140.00 | 4,140.00 | 70,374 |
| 05 Apr 2024 | 4,330.00 | 4,335.00 | 4,235.00 | 4,245.00 | 4,245.00 | 78,652 |
| 04 Apr 2024 | 4,360.00 | 4,395.00 | 4,240.00 | 4,370.00 | 4,370.00 | 129,557 |
| 03 Apr 2024 | 4,390.00 | 4,430.00 | 4,320.00 | 4,370.00 | 4,370.00 | 87,608 |
| 02 Apr 2024 | 4,460.00 | 4,500.00 | 4,425.00 | 4,425.00 | 4,425.00 | 58,412 |
| 01 Apr 2024 | 4,420.00 | 4,525.00 | 4,420.00 | 4,480.00 | 4,480.00 | 76,130 |
| 29 Mar 2024 | 4,555.00 | 4,590.00 | 4,465.00 | 4,465.00 | 4,465.00 | 117,614 |
| 28 Mar 2024 | 4,650.00 | 4,655.00 | 4,520.00 | 4,600.00 | 4,600.00 | 107,834 |
| 27 Mar 2024 | 4,620.00 | 4,675.00 | 4,595.00 | 4,655.00 | 4,655.00 | 62,897 |
| 26 Mar 2024 | 4,500.00 | 4,695.00 | 4,480.00 | 4,665.00 | 4,665.00 | 128,136 |
| 25 Mar 2024 | 4,595.00 | 4,595.00 | 4,475.00 | 4,495.00 | 4,495.00 | 85,893 |
| 22 Mar 2024 | 4,555.00 | 4,615.00 | 4,535.00 | 4,535.00 | 4,535.00 | 86,466 |
| 21 Mar 2024 | 4,500.00 | 4,625.00 | 4,500.00 | 4,600.00 | 4,600.00 | 127,686 |
| 20 Mar 2024 | 4,640.00 | 4,700.00 | 4,470.00 | 4,470.00 | 4,470.00 | 189,360 |
| 19 Mar 2024 | 4,810.00 | 4,860.00 | 4,335.00 | 4,685.00 | 4,685.00 | 221,698 |
| 18 Mar 2024 | 4,820.00 | 4,935.00 | 4,820.00 | 4,825.00 | 4,825.00 | 49,046 |
| 15 Mar 2024 | 4,885.00 | 4,950.00 | 4,800.00 | 4,880.00 | 4,880.00 | 66,384 |
| 14 Mar 2024 | 4,940.00 | 5,060.00 | 4,870.00 | 4,945.00 | 4,945.00 | 159,093 |
| 13 Mar 2024 | 4,910.00 | 4,990.00 | 4,910.00 | 4,935.00 | 4,935.00 | 109,684 |
| 12 Mar 2024 | 4,955.00 | 4,970.00 | 4,925.00 | 4,945.00 | 4,945.00 | 55,221 |
| 11 Mar 2024 | 4,945.00 | 4,985.00 | 4,850.00 | 4,955.00 | 4,955.00 | 111,523 |
| 08 Mar 2024 | 4,760.00 | 5,100.00 | 4,760.00 | 4,945.00 | 4,945.00 | 421,556 |
| 07 Mar 2024 | 4,750.00 | 4,830.00 | 4,585.00 | 4,620.00 | 4,620.00 | 196,551 |
| 06 Mar 2024 | 4,800.00 | 4,920.00 | 4,790.00 | 4,790.00 | 4,790.00 | 146,241 |
| 05 Mar 2024 | 4,970.00 | 4,995.00 | 4,855.00 | 4,855.00 | 4,855.00 | 160,595 |
| 04 Mar 2024 | 5,030.00 | 5,060.00 | 4,970.00 | 4,970.00 | 4,970.00 | 202,593 |
| 29 Feb 2024 | 5,130.00 | 5,200.00 | 5,070.00 | 5,100.00 | 5,100.00 | 126,054 |
| 28 Feb 2024 | 5,160.00 | 5,260.00 | 5,160.00 | 5,170.00 | 5,170.00 | 112,240 |
| 27 Feb 2024 | 5,310.00 | 5,360.00 | 5,190.00 | 5,190.00 | 5,190.00 | 141,851 |
| 26 Feb 2024 | 5,320.00 | 5,380.00 | 5,280.00 | 5,330.00 | 5,330.00 | 103,346 |
| 23 Feb 2024 | 5,400.00 | 5,470.00 | 5,230.00 | 5,300.00 | 5,300.00 | 283,084 |
| 22 Feb 2024 | 5,420.00 | 5,470.00 | 5,370.00 | 5,400.00 | 5,400.00 | 166,346 |
| 21 Feb 2024 | 5,450.00 | 5,500.00 | 5,410.00 | 5,420.00 | 5,420.00 | 162,786 |
| 20 Feb 2024 | 5,520.00 | 5,550.00 | 5,450.00 | 5,460.00 | 5,460.00 | 183,656 |
| 19 Feb 2024 | 5,510.00 | 5,560.00 | 5,500.00 | 5,530.00 | 5,530.00 | 193,013 |
| 16 Feb 2024 | 5,500.00 | 5,560.00 | 5,470.00 | 5,500.00 | 5,500.00 | 118,313 |
| 15 Feb 2024 | 5,500.00 | 5,540.00 | 5,480.00 | 5,500.00 | 5,500.00 | 130,186 |
| 14 Feb 2024 | 5,500.00 | 5,560.00 | 5,450.00 | 5,530.00 | 5,530.00 | 161,269 |
| 13 Feb 2024 | 5,460.00 | 5,570.00 | 5,420.00 | 5,500.00 | 5,500.00 | 326,380 |
| 08 Feb 2024 | 5,660.00 | 5,660.00 | 5,460.00 | 5,470.00 | 5,470.00 | 523,891 |
| 07 Feb 2024 | 6,170.00 | 6,580.00 | 5,610.00 | 5,670.00 | 5,670.00 | 4,002,892 |
| 06 Feb 2024 | 5,880.00 | 6,340.00 | 5,880.00 | 6,120.00 | 6,120.00 | 2,424,458 |
| 05 Feb 2024 | 5,630.00 | 6,220.00 | 5,630.00 | 5,840.00 | 5,840.00 | 3,206,593 |
| 02 Feb 2024 | 5,510.00 | 5,620.00 | 5,510.00 | 5,610.00 | 5,610.00 | 133,094 |
| 01 Feb 2024 | 5,510.00 | 5,700.00 | 5,450.00 | 5,500.00 | 5,500.00 | 251,544 |
| 31 Jan 2024 | 5,560.00 | 5,660.00 | 5,550.00 | 5,630.00 | 5,630.00 | 97,562 |
| 30 Jan 2024 | 5,510.00 | 5,620.00 | 5,510.00 | 5,600.00 | 5,600.00 | 106,589 |
| 29 Jan 2024 | 5,520.00 | 5,600.00 | 5,490.00 | 5,540.00 | 5,540.00 | 71,984 |
| 26 Jan 2024 | 5,430.00 | 5,580.00 | 5,410.00 | 5,560.00 | 5,560.00 | 99,273 |
| 25 Jan 2024 | 5,580.00 | 5,590.00 | 5,400.00 | 5,450.00 | 5,450.00 | 174,639 |
| 24 Jan 2024 | 5,630.00 | 5,680.00 | 5,580.00 | 5,630.00 | 5,630.00 | 117,345 |
| 23 Jan 2024 | 5,610.00 | 5,740.00 | 5,590.00 | 5,670.00 | 5,670.00 | 88,006 |
| 22 Jan 2024 | 5,740.00 | 5,740.00 | 5,590.00 | 5,650.00 | 5,650.00 | 132,702 |
| 19 Jan 2024 | 5,640.00 | 5,750.00 | 5,640.00 | 5,740.00 | 5,740.00 | 113,947 |
| 18 Jan 2024 | 5,600.00 | 5,690.00 | 5,580.00 | 5,680.00 | 5,680.00 | 136,518 |
| 17 Jan 2024 | 5,760.00 | 5,780.00 | 5,540.00 | 5,660.00 | 5,660.00 | 215,937 |
| 16 Jan 2024 | 5,870.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,800.00 | 135,595 |
| 15 Jan 2024 | 5,950.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,910.00 | 105,924 |
| 12 Jan 2024 | 6,030.00 | 6,030.00 | 5,910.00 | 5,980.00 | 5,980.00 | 112,647 |
| 11 Jan 2024 | 5,920.00 | 6,030.00 | 5,890.00 | 6,030.00 | 6,030.00 | 189,064 |
| 10 Jan 2024 | 6,010.00 | 6,010.00 | 5,840.00 | 5,920.00 | 5,920.00 | 216,881 |
| 09 Jan 2024 | 6,020.00 | 6,050.00 | 5,940.00 | 6,020.00 | 6,020.00 | 118,407 |
| 08 Jan 2024 | 5,930.00 | 6,030.00 | 5,920.00 | 6,010.00 | 6,010.00 | 153,721 |
| 05 Jan 2024 | 5,970.00 | 5,990.00 | 5,910.00 | 5,930.00 | 5,930.00 | 86,786 |
| 04 Jan 2024 | 5,960.00 | 6,020.00 | 5,890.00 | 5,960.00 | 5,960.00 | 143,247 |
| 03 Jan 2024 | 6,060.00 | 6,100.00 | 5,960.00 | 5,990.00 | 5,990.00 | 143,528 |
| 02 Jan 2024 | 6,060.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 239,955 |
| 28 Dec 2023 | 5,830.00 | 6,040.00 | 5,830.00 | 6,020.00 | 6,020.00 | 268,628 |
| 27 Dec 2023 | 5,720.00 | 5,910.00 | 5,720.00 | 5,890.00 | 5,890.00 | 156,602 |
| 27 Dec 2023 | 60 Dividend | |||||
| 26 Dec 2023 | 5,880.00 | 5,890.00 | 5,780.00 | 5,830.00 | 5,770.00 | 102,394 |
| 22 Dec 2023 | 5,910.00 | 5,950.00 | 5,830.00 | 5,880.00 | 5,819.49 | 132,636 |
| 21 Dec 2023 | 5,920.00 | 5,980.00 | 5,860.00 | 5,910.00 | 5,849.18 | 137,549 |
| 20 Dec 2023 | 5,880.00 | 5,980.00 | 5,860.00 | 5,970.00 | 5,908.56 | 183,078 |
| 19 Dec 2023 | 5,770.00 | 5,900.00 | 5,760.00 | 5,870.00 | 5,809.59 | 142,497 |
| 18 Dec 2023 | 5,760.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,730.41 | 121,850 |
| 15 Dec 2023 | 5,760.00 | 5,930.00 | 5,710.00 | 5,800.00 | 5,740.31 | 187,169 |
| 14 Dec 2023 | 5,800.00 | 6,100.00 | 5,740.00 | 5,790.00 | 5,730.41 | 204,222 |
| 13 Dec 2023 | 5,890.00 | 5,930.00 | 5,780.00 | 5,780.00 | 5,720.51 | 236,227 |
| 12 Dec 2023 | 5,870.00 | 5,960.00 | 5,850.00 | 5,890.00 | 5,829.38 | 111,481 |
| 11 Dec 2023 | 5,970.00 | 6,020.00 | 5,870.00 | 5,880.00 | 5,819.49 | 226,901 |
| 08 Dec 2023 | 5,940.00 | 6,020.00 | 5,900.00 | 6,020.00 | 5,958.04 | 256,958 |
| 07 Dec 2023 | 5,920.00 | 6,000.00 | 5,890.00 | 5,930.00 | 5,868.97 | 179,718 |
| 06 Dec 2023 | 5,770.00 | 5,980.00 | 5,770.00 | 5,930.00 | 5,868.97 | 312,000 |
| 05 Dec 2023 | 5,880.00 | 5,930.00 | 5,700.00 | 5,740.00 | 5,680.93 | 388,084 |
| 04 Dec 2023 | 6,000.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,868.97 | 359,971 |
| 01 Dec 2023 | 6,030.00 | 6,180.00 | 5,840.00 | 6,030.00 | 5,967.94 | 719,825 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.