YTN Co., Ltd. 040300
KRX · South Korea · Consumer Services
KRW 2,285.00+25.00 (+1.11%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,260.00 | -0.44% | KRW 2,295.00 | KRW 2,295.00 | KRW 2,245.00 | 61.04K |
| 2026-09-30 | KRW 2,270.00 | 0.00% | KRW 2,265.00 | KRW 2,340.00 | KRW 2,235.00 | 135.77K |
| 2026-09-29 | KRW 2,270.00 | +0.67% | KRW 2,240.00 | KRW 2,320.00 | KRW 2,215.00 | 173.18K |
| 2026-09-28 | KRW 2,255.00 | +2.97% | KRW 2,215.00 | KRW 2,435.00 | KRW 2,180.00 | 768.55K |
| 2026-09-23 | KRW 2,190.00 | -1.79% | KRW 2,240.00 | KRW 2,250.00 | KRW 2,165.00 | 94.68K |
| 2026-09-22 | KRW 2,230.00 | -1.55% | KRW 2,280.00 | KRW 2,285.00 | KRW 2,190.00 | 188.23K |
| 2026-09-21 | KRW 2,265.00 | -1.74% | KRW 2,260.00 | KRW 2,300.00 | KRW 2,235.00 | 181.78K |
| 2026-09-18 | KRW 2,305.00 | -3.56% | KRW 2,380.00 | KRW 2,445.00 | KRW 2,265.00 | 807.76K |
| 2026-09-17 | KRW 2,390.00 | 0.00% | KRW 2,445.00 | KRW 2,605.00 | KRW 2,345.00 | 2.18M |
| 2026-09-16 | KRW 2,390.00 | -9.30% | KRW 2,995.00 | KRW 3,160.00 | KRW 2,350.00 | 4.43M |
| 2026-09-15 | KRW 2,635.00 | +29.80% | KRW 2,135.00 | KRW 2,635.00 | KRW 2,075.00 | 1.01M |
| 2026-09-14 | KRW 2,030.00 | +2.99% | KRW 1,969.00 | KRW 2,500.00 | KRW 1,963.00 | 3.68M |
| 2026-09-11 | KRW 1,971.00 | -0.05% | KRW 1,972.00 | KRW 1,993.00 | KRW 1,960.00 | 8.08K |
| 2026-09-10 | KRW 1,972.00 | -1.00% | KRW 1,982.00 | KRW 1,988.00 | KRW 1,970.00 | 7.68K |
| 2026-09-09 | KRW 1,992.00 | -0.05% | KRW 1,982.00 | KRW 1,999.00 | KRW 1,982.00 | 6.28K |
| 2026-09-08 | KRW 1,993.00 | -0.85% | KRW 1,998.00 | KRW 2,005.00 | KRW 1,970.00 | 13.38K |
| 2026-09-07 | KRW 2,010.00 | +0.50% | KRW 1,994.00 | KRW 2,080.00 | KRW 1,990.00 | 11.42K |
| 2026-09-04 | KRW 2,000.00 | +0.25% | KRW 1,996.00 | KRW 2,010.00 | KRW 1,977.00 | 11.72K |
| 2026-09-03 | KRW 1,995.00 | +0.30% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,984.00 | 4.44K |
| 2026-09-02 | KRW 1,989.00 | +0.15% | KRW 1,998.00 | KRW 2,000.00 | KRW 1,983.00 | 8.96K |
| 2026-09-01 | KRW 1,986.00 | -0.25% | KRW 1,999.00 | KRW 2,015.00 | KRW 1,986.00 | 6.92K |
| 2026-08-31 | KRW 1,991.00 | -1.44% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,990.00 | 16.89K |
| 2026-08-28 | KRW 2,020.00 | +1.41% | KRW 1,995.00 | KRW 2,020.00 | KRW 1,992.00 | 12.01K |
| 2026-08-27 | KRW 1,992.00 | -0.35% | KRW 1,999.00 | KRW 2,010.00 | KRW 1,992.00 | 7.09K |
| 2026-08-26 | KRW 1,999.00 | -0.05% | KRW 2,035.00 | KRW 2,040.00 | KRW 1,992.00 | 18.10K |
| 2026-08-25 | KRW 2,000.00 | +0.60% | KRW 1,952.00 | KRW 2,045.00 | KRW 1,952.00 | 32.76K |
| 2026-08-24 | KRW 1,988.00 | -0.85% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,970.00 | 19.45K |
| 2026-08-21 | KRW 2,005.00 | -1.96% | KRW 2,030.00 | KRW 2,070.00 | KRW 1,980.00 | 29.16K |
| 2026-08-20 | KRW 2,045.00 | -0.73% | KRW 2,045.00 | KRW 2,065.00 | KRW 2,030.00 | 9.00K |
| 2026-08-19 | KRW 2,060.00 | -0.24% | KRW 2,030.00 | KRW 2,070.00 | KRW 2,005.00 | 25.75K |
| 2026-08-18 | KRW 2,065.00 | +0.73% | KRW 2,080.00 | KRW 2,080.00 | KRW 2,030.00 | 10.06K |
| 2026-08-14 | KRW 2,050.00 | -0.24% | KRW 2,070.00 | KRW 2,070.00 | KRW 2,025.00 | 14.48K |
| 2026-08-13 | KRW 2,055.00 | +0.24% | KRW 2,085.00 | KRW 2,090.00 | KRW 2,030.00 | 15.55K |
| 2026-08-12 | KRW 2,050.00 | +0.49% | KRW 2,085.00 | KRW 2,085.00 | KRW 2,040.00 | 19.55K |
| 2026-08-11 | KRW 2,040.00 | +0.74% | KRW 2,025.00 | KRW 2,060.00 | KRW 2,010.00 | 21.57K |
| 2026-08-10 | KRW 2,025.00 | -0.98% | KRW 2,040.00 | KRW 2,065.00 | KRW 2,020.00 | 16.59K |
| 2026-08-07 | KRW 2,045.00 | +0.74% | KRW 2,030.00 | KRW 2,060.00 | KRW 2,015.00 | 9.60K |
| 2026-08-06 | KRW 2,030.00 | -0.49% | KRW 2,040.00 | KRW 2,100.00 | KRW 2,015.00 | 15.82K |
| 2026-08-05 | KRW 2,040.00 | -1.21% | KRW 2,050.00 | KRW 2,105.00 | KRW 2,040.00 | 32.94K |
| 2026-08-04 | KRW 2,065.00 | +0.49% | KRW 2,010.00 | KRW 2,085.00 | KRW 2,010.00 | 35.02K |
| 2026-08-03 | KRW 2,055.00 | +0.74% | KRW 2,060.00 | KRW 2,075.00 | KRW 2,015.00 | 18.20K |
| 2026-07-31 | KRW 2,040.00 | +4.94% | KRW 1,944.00 | KRW 2,045.00 | KRW 1,944.00 | 33.68K |
| 2026-07-30 | KRW 1,944.00 | +4.63% | KRW 1,858.00 | KRW 1,945.00 | KRW 1,850.00 | 53.88K |
| 2026-07-29 | KRW 1,858.00 | -0.64% | KRW 1,906.00 | KRW 1,937.00 | KRW 1,770.00 | 64.61K |
| 2026-07-28 | KRW 1,870.00 | -9.22% | KRW 2,005.00 | KRW 2,015.00 | KRW 1,870.00 | 62.61K |
| 2026-07-27 | KRW 2,060.00 | +0.49% | KRW 2,050.00 | KRW 2,080.00 | KRW 2,005.00 | 21.21K |
| 2026-07-24 | KRW 2,050.00 | -0.73% | KRW 2,050.00 | KRW 2,060.00 | KRW 2,015.00 | 10.60K |
| 2026-07-23 | KRW 2,065.00 | +1.23% | KRW 2,065.00 | KRW 2,065.00 | KRW 2,020.00 | 23.08K |
| 2026-07-22 | KRW 2,040.00 | +1.75% | KRW 2,050.00 | KRW 2,070.00 | KRW 2,000.00 | 73.47K |
| 2026-07-21 | KRW 2,005.00 | +1.47% | KRW 1,957.00 | KRW 2,095.00 | KRW 1,956.00 | 30.49K |
| 2026-07-20 | KRW 1,976.00 | -2.18% | KRW 1,995.00 | KRW 2,030.00 | KRW 1,950.00 | 63.94K |
| 2026-07-16 | KRW 2,020.00 | 0.00% | KRW 1,999.00 | KRW 2,150.00 | KRW 1,994.00 | 42.28K |
| 2026-07-15 | KRW 2,020.00 | +4.28% | KRW 1,931.00 | KRW 2,020.00 | KRW 1,931.00 | 30.06K |
| 2026-07-14 | KRW 1,937.00 | -0.67% | KRW 1,947.00 | KRW 1,997.00 | KRW 1,910.00 | 28.25K |
| 2026-07-13 | KRW 1,950.00 | -4.88% | KRW 2,005.00 | KRW 2,075.00 | KRW 1,950.00 | 66.48K |
| 2026-07-10 | KRW 2,050.00 | +1.49% | KRW 2,020.00 | KRW 2,080.00 | KRW 2,020.00 | 26.49K |
| 2026-07-09 | KRW 2,020.00 | 0.00% | KRW 2,000.00 | KRW 2,105.00 | KRW 1,996.00 | 82.59K |
| 2026-07-08 | KRW 2,020.00 | -1.70% | KRW 1,991.00 | KRW 2,065.00 | KRW 1,984.00 | 60.61K |
| 2026-07-07 | KRW 2,055.00 | -0.24% | KRW 2,040.00 | KRW 2,095.00 | KRW 2,000.00 | 54.76K |
| 2026-07-06 | KRW 2,060.00 | +0.24% | KRW 2,050.00 | KRW 2,095.00 | KRW 2,005.00 | 22.40K |
| 2026-07-03 | KRW 2,055.00 | +1.73% | KRW 2,020.00 | KRW 2,100.00 | KRW 1,994.00 | 27.15K |
| 2026-07-02 | KRW 2,020.00 | -3.81% | KRW 2,100.00 | KRW 2,100.00 | KRW 2,015.00 | 24.43K |
| 2026-07-01 | KRW 2,100.00 | +2.69% | KRW 2,045.00 | KRW 2,120.00 | KRW 2,010.00 | 27.24K |
| 2026-06-30 | KRW 2,045.00 | +1.24% | KRW 2,000.00 | KRW 2,120.00 | KRW 2,000.00 | 42.90K |
| 2026-06-29 | KRW 2,020.00 | +2.59% | KRW 1,941.00 | KRW 2,060.00 | KRW 1,941.00 | 39.32K |
| 2026-06-26 | KRW 1,969.00 | -3.95% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,900.00 | 76.14K |
| 2026-06-25 | KRW 2,050.00 | -0.49% | KRW 2,030.00 | KRW 2,085.00 | KRW 1,990.00 | 92.87K |
| 2026-06-24 | KRW 2,060.00 | +3.57% | KRW 1,984.00 | KRW 2,180.00 | KRW 1,984.00 | 85.57K |
| 2026-06-23 | KRW 1,989.00 | -10.20% | KRW 2,155.00 | KRW 2,210.00 | KRW 1,983.00 | 140.83K |
| 2026-06-22 | KRW 2,215.00 | +0.68% | KRW 2,240.00 | KRW 2,245.00 | KRW 2,155.00 | 48.72K |
| 2026-06-19 | KRW 2,200.00 | -5.17% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,160.00 | 105.27K |
| 2026-06-18 | KRW 2,320.00 | -4.33% | KRW 2,440.00 | KRW 2,440.00 | KRW 2,270.00 | 96.63K |
| 2026-06-17 | KRW 2,425.00 | +3.63% | KRW 2,380.00 | KRW 2,540.00 | KRW 2,340.00 | 104.34K |
| 2026-06-16 | KRW 2,340.00 | -0.64% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,320.00 | 42.77K |
| 2026-06-15 | KRW 2,355.00 | +0.64% | KRW 2,350.00 | KRW 2,390.00 | KRW 2,315.00 | 36.05K |
| 2026-06-12 | KRW 2,340.00 | +1.96% | KRW 2,295.00 | KRW 2,350.00 | KRW 2,295.00 | 35.02K |
| 2026-06-11 | KRW 2,295.00 | -0.65% | KRW 2,235.00 | KRW 2,340.00 | KRW 2,235.00 | 59.76K |
| 2026-06-10 | KRW 2,310.00 | -0.43% | KRW 2,320.00 | KRW 2,370.00 | KRW 2,260.00 | 91.28K |
| 2026-06-09 | KRW 2,320.00 | +3.34% | KRW 2,225.00 | KRW 2,370.00 | KRW 2,225.00 | 78.50K |
| 2026-06-08 | KRW 2,245.00 | -6.46% | KRW 2,190.00 | KRW 2,375.00 | KRW 2,190.00 | 138.56K |
| 2026-06-05 | KRW 2,400.00 | -4.38% | KRW 2,505.00 | KRW 2,505.00 | KRW 2,380.00 | 167.32K |
| 2026-06-04 | KRW 2,510.00 | -1.76% | KRW 2,535.00 | KRW 2,570.00 | KRW 2,495.00 | 82.98K |
| 2026-06-02 | KRW 2,555.00 | -3.04% | KRW 2,535.00 | KRW 2,635.00 | KRW 2,507.00 | 118.30K |
| 2026-06-01 | KRW 2,635.00 | -1.68% | KRW 2,650.00 | KRW 2,675.00 | KRW 2,600.00 | 128.17K |
| 2026-05-29 | KRW 2,680.00 | -1.29% | KRW 2,705.00 | KRW 2,760.00 | KRW 2,640.00 | 92.62K |
| 2026-05-28 | KRW 2,715.00 | -1.81% | KRW 2,760.00 | KRW 2,760.00 | KRW 2,665.00 | 86.98K |
| 2026-05-27 | KRW 2,765.00 | -4.66% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,765.00 | 158.68K |
| 2026-05-26 | KRW 2,900.00 | -0.85% | KRW 2,965.00 | KRW 2,965.00 | KRW 2,895.00 | 58.26K |
| 2026-05-22 | KRW 2,925.00 | +1.39% | KRW 2,875.00 | KRW 2,940.00 | KRW 2,875.00 | 54.25K |
| 2026-05-21 | KRW 2,885.00 | +1.23% | KRW 2,830.00 | KRW 2,905.00 | KRW 2,810.00 | 135.59K |