Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

YTN Co., Ltd. (040300) Historical Prices

KR:040300 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,981.002,020.001,972.001,984.001,984.00+0.15%22,5470.09
Nov 10, 20261,990.002,000.001,973.001,981.001,981.00-0.15%9,7450.04
Nov 09, 20262,015.002,015.001,911.001,983.001,983.00-0.05%15,5360.06
Nov 06, 20261,838.001,985.001,820.001,984.001,984.00-1.54%36,6260.15
Nov 05, 20262,030.002,045.001,992.002,015.002,015.00-0.74%14,1850.06
Nov 04, 20262,000.002,080.001,981.002,030.002,030.000.00%48,4230.20
Nov 03, 20262,070.002,070.001,996.002,030.002,030.00-2.17%33,4650.14
Nov 02, 20262,035.002,075.002,005.002,075.002,075.00+0.48%31,4850.13
Oct 30, 20262,065.002,070.002,010.002,065.002,065.00-0.24%46,1460.19
Oct 29, 20262,045.002,080.001,986.002,070.002,070.00+1.22%38,7520.16
Oct 28, 20261,994.002,060.001,981.002,045.002,045.00+2.51%31,5570.13
Oct 27, 20261,972.001,996.001,961.001,995.001,995.00+2.31%27,9460.11
Oct 26, 20261,974.001,974.001,914.001,950.001,950.00+1.83%45,0330.18
Oct 23, 20261,902.001,918.001,875.001,915.001,915.00+0.58%58,7880.24
Oct 22, 20261,970.001,989.001,892.001,904.001,904.00-2.41%58,6330.24
Oct 21, 20261,972.001,999.001,951.001,951.001,951.00-0.66%22,5800.09
Oct 20, 20261,965.002,025.001,955.001,964.001,964.00-1.80%38,5430.16
Oct 19, 20261,970.002,020.001,953.002,000.002,000.00+0.81%41,6760.17
Oct 16, 20261,946.001,997.001,942.001,984.001,984.00+1.95%32,6940.13
Oct 15, 20262,000.002,055.001,941.001,946.001,946.00-3.42%88,5650.36
Oct 14, 20262,045.002,090.002,010.002,015.002,015.00-1.47%77,4440.31
Oct 13, 20262,200.002,250.001,990.002,045.002,045.00-9.11%350,1041.45
Oct 12, 20262,265.002,365.002,220.002,250.002,250.00-0.22%227,4510.96
Oct 09, 20262,255.002,280.002,215.002,255.002,255.000.00%00.00
Oct 08, 20262,250.002,280.002,215.002,255.002,255.00-0.22%58,1180.24
Oct 07, 20262,265.002,305.002,250.002,260.002,260.00-0.66%82,8420.35
Oct 06, 20262,290.002,300.002,270.002,275.002,275.00-0.66%72,5600.31
Oct 05, 20262,290.002,335.002,260.002,290.002,290.000.00%00.00
Oct 02, 20262,285.002,335.002,260.002,290.002,290.00+1.33%100,6300.42
Oct 01, 20262,295.002,295.002,245.002,260.002,260.00-0.44%61,0420.26
Sep 30, 20262,265.002,340.002,235.002,270.002,270.000.00%135,7680.58
Sep 29, 20262,240.002,320.002,215.002,270.002,270.00+0.67%173,1780.74
Sep 28, 20262,215.002,435.002,180.002,255.002,255.00+2.97%768,5513.47
Sep 25, 20262,190.002,250.002,165.002,190.002,190.000.00%00.00
Sep 24, 20262,190.002,250.002,165.002,190.002,190.000.00%00.00
Sep 23, 20262,240.002,250.002,165.002,190.002,190.00-1.79%94,6750.43
Sep 22, 20262,280.002,285.002,190.002,230.002,230.00-1.55%188,2280.85
Sep 21, 20262,260.002,300.002,235.002,265.002,265.00-1.74%181,7770.83
Sep 18, 20262,380.002,445.002,265.002,305.002,305.00-3.56%807,7593.87
Sep 17, 20262,445.002,605.002,345.002,390.002,390.000.00%2,182,86912.47
Sep 16, 20262,995.003,160.002,350.002,390.002,390.00-9.30%4,425,95941.56
Sep 15, 20262,135.002,635.002,075.002,635.002,635.00+29.80%1,012,43011.01
Sep 14, 20261,969.002,500.001,963.002,030.002,030.00+2.99%3,676,758104.28
Sep 11, 20261,972.001,993.001,960.001,971.001,971.00-0.05%8,0760.23
Sep 10, 20261,982.001,988.001,970.001,972.001,972.00-1.00%7,6810.21
Sep 09, 20261,982.001,999.001,982.001,992.001,992.00-0.05%6,2810.17
Sep 08, 20261,998.002,005.001,970.001,993.001,993.00-0.85%13,3770.36
Sep 07, 20261,994.002,080.001,990.002,010.002,010.00+0.50%11,4230.30
Sep 04, 20261,996.002,010.001,977.002,000.002,000.00+0.25%11,7220.29
Sep 03, 20262,015.002,015.001,984.001,995.001,995.00+0.30%4,4390.11