Stock listing
KRX:040300 YTN Co., Ltd. 주가
Follow YTN Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:040300
₩2,065.00 KRW -5.00 (-0.2%)
Close on Oct 30, 2026
- Day range
- ₩2,010.00 – ₩2,070.00 KRWOct 30, 2026
- Volume
- 43,212 sharesOct 30, 2026
- Market cap
- ₩98.45B KRWAt the close on Oct 30, 2026 · price × 47.68M shares outstanding
- 52-week range
- ₩1,770.00 – ₩4,900.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩573.7M KRWMedian day 32,852 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:040300 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,065.00 | -5.00 | -0.2% | ₩2,065.00 | ₩2,070.00 | ₩2,010.00 | 43,212 | |
| ₩2,070.00 | +25.00 | +1.2% | ₩2,045.00 | ₩2,080.00 | ₩1,986.00 | 38,424 | |
| ₩2,045.00 | +50.00 | +2.5% | ₩1,994.00 | ₩2,060.00 | ₩1,981.00 | 28,818 | |
| ₩1,995.00 | +45.00 | +2.3% | ₩1,972.00 | ₩1,996.00 | ₩1,961.00 | 23,977 | |
| ₩1,950.00 | +35.00 | +1.8% | ₩1,974.00 | ₩1,974.00 | ₩1,914.00 | 34,669 | |
| ₩1,915.00 | +11.00 | +0.6% | ₩1,902.00 | ₩1,918.00 | ₩1,875.00 | 44,646 | |
| ₩1,904.00 | -47.00 | -2.4% | ₩1,970.00 | ₩1,989.00 | ₩1,892.00 | 57,898 | |
| ₩1,951.00 | -13.00 | -0.7% | ₩1,972.00 | ₩1,999.00 | ₩1,951.00 | 22,226 | |
| ₩1,964.00 | -36.00 | -1.8% | ₩1,965.00 | ₩2,025.00 | ₩1,955.00 | 36,751 | |
| ₩2,000.00 | +16.00 | +0.8% | ₩1,970.00 | ₩2,020.00 | ₩1,953.00 | 41,364 | |
| ₩1,984.00 | +38.00 | +2.0% | ₩1,946.00 | ₩1,997.00 | ₩1,942.00 | 32,083 | |
| ₩1,946.00 | -69.00 | -3.4% | ₩2,000.00 | ₩2,055.00 | ₩1,941.00 | 88,565 | |
| ₩2,015.00 | -30.00 | -1.5% | ₩2,045.00 | ₩2,090.00 | ₩2,010.00 | 77,444 | |
| ₩2,045.00 | -205.00 | -9.1% | ₩2,200.00 | ₩2,250.00 | ₩1,990.00 | 350,104 | |
| ₩2,250.00 | -5.00 | -0.2% | ₩2,265.00 | ₩2,365.00 | ₩2,220.00 | 227,451 | |
| ₩2,255.00 | -5.00 | -0.2% | ₩2,250.00 | ₩2,280.00 | ₩2,215.00 | 58,118 | |
| ₩2,260.00 | -15.00 | -0.7% | ₩2,265.00 | ₩2,305.00 | ₩2,250.00 | 82,842 | |
| ₩2,275.00 | -15.00 | -0.7% | ₩2,290.00 | ₩2,300.00 | ₩2,270.00 | 72,560 | |
| ₩2,290.00 | +30.00 | +1.3% | ₩2,285.00 | ₩2,335.00 | ₩2,260.00 | 100,630 | |
| ₩2,260.00 | -10.00 | -0.4% | ₩2,295.00 | ₩2,295.00 | ₩2,245.00 | 61,042 | |
| ₩2,270.00 | 0.00 | 0.0% | ₩2,265.00 | ₩2,340.00 | ₩2,235.00 | 135,768 | |
| ₩2,270.00 | +15.00 | +0.7% | ₩2,240.00 | ₩2,320.00 | ₩2,215.00 | 173,178 | |
| ₩2,255.00 | +65.00 | +3.0% | ₩2,215.00 | ₩2,435.00 | ₩2,180.00 | 768,551 | |
| ₩2,190.00 | -40.00 | -1.8% | ₩2,240.00 | ₩2,250.00 | ₩2,165.00 | 94,675 | |
| ₩2,230.00 | -35.00 | -1.5% | ₩2,280.00 | ₩2,285.00 | ₩2,190.00 | 188,228 | |
| ₩2,265.00 | -40.00 | -1.7% | ₩2,260.00 | ₩2,300.00 | ₩2,235.00 | 181,777 | |
| ₩2,305.00 | -85.00 | -3.6% | ₩2,380.00 | ₩2,445.00 | ₩2,265.00 | 807,759 | |
| ₩2,390.00 | 0.00 | 0.0% | ₩2,445.00 | ₩2,605.00 | ₩2,345.00 | 2,182,869 | |
| ₩2,390.00 | -245.00 | -9.3% | ₩2,995.00 | ₩3,160.00 | ₩2,350.00 | 4,425,959 | |
| ₩2,635.00 | +605.00 | +29.8% | ₩2,135.00 | ₩2,635.00 | ₩2,075.00 | 1,012,430 | |
| ₩2,030.00 | +59.00 | +3.0% | ₩1,969.00 | ₩2,500.00 | ₩1,963.00 | 3,676,758 | |
| ₩1,971.00 | -1.00 | -0.1% | ₩1,972.00 | ₩1,993.00 | ₩1,960.00 | 8,076 | |
| ₩1,972.00 | -20.00 | -1.0% | ₩1,982.00 | ₩1,988.00 | ₩1,970.00 | 7,681 | |
| ₩1,992.00 | -1.00 | -0.1% | ₩1,982.00 | ₩1,999.00 | ₩1,982.00 | 6,281 | |
| ₩1,993.00 | -17.00 | -0.8% | ₩1,998.00 | ₩2,005.00 | ₩1,970.00 | 13,377 | |
| ₩2,010.00 | +10.00 | +0.5% | ₩1,994.00 | ₩2,080.00 | ₩1,990.00 | 11,423 | |
| ₩2,000.00 | +5.00 | +0.3% | ₩1,996.00 | ₩2,010.00 | ₩1,977.00 | 11,722 | |
| ₩1,995.00 | +6.00 | +0.3% | ₩2,015.00 | ₩2,015.00 | ₩1,984.00 | 4,439 | |
| ₩1,989.00 | +3.00 | +0.2% | ₩1,998.00 | ₩2,000.00 | ₩1,983.00 | 8,957 | |
| ₩1,986.00 | -5.00 | -0.3% | ₩1,999.00 | ₩2,015.00 | ₩1,986.00 | 6,919 | |
| ₩1,991.00 | -29.00 | -1.4% | ₩2,020.00 | ₩2,020.00 | ₩1,990.00 | 16,890 | |
| ₩2,020.00 | +28.00 | +1.4% | ₩1,995.00 | ₩2,020.00 | ₩1,992.00 | 12,014 | |
| ₩1,992.00 | -7.00 | -0.4% | ₩1,999.00 | ₩2,010.00 | ₩1,992.00 | 7,090 | |
| ₩1,999.00 | -1.00 | -0.1% | ₩2,035.00 | ₩2,040.00 | ₩1,992.00 | 18,098 | |
| ₩2,000.00 | +12.00 | +0.6% | ₩1,952.00 | ₩2,045.00 | ₩1,952.00 | 32,763 | |
| ₩1,988.00 | -17.00 | -0.8% | ₩2,005.00 | ₩2,005.00 | ₩1,970.00 | 19,450 | |
| ₩2,005.00 | -40.00 | -2.0% | ₩2,030.00 | ₩2,070.00 | ₩1,980.00 | 29,157 | |
| ₩2,045.00 | -15.00 | -0.7% | ₩2,045.00 | ₩2,065.00 | ₩2,030.00 | 8,997 | |
| ₩2,060.00 | -5.00 | -0.2% | ₩2,030.00 | ₩2,070.00 | ₩2,005.00 | 25,750 | |
| ₩2,065.00 | +15.00 | +0.7% | ₩2,080.00 | ₩2,080.00 | ₩2,030.00 | 10,056 | |
| ₩2,050.00 | -5.00 | -0.2% | ₩2,070.00 | ₩2,070.00 | ₩2,025.00 | 14,475 | |
| ₩2,055.00 | +5.00 | +0.2% | ₩2,085.00 | ₩2,090.00 | ₩2,030.00 | 15,550 | |
| ₩2,050.00 | +10.00 | +0.5% | ₩2,085.00 | ₩2,085.00 | ₩2,040.00 | 19,545 | |
| ₩2,040.00 | +15.00 | +0.7% | ₩2,025.00 | ₩2,060.00 | ₩2,010.00 | 21,567 | |
| ₩2,025.00 | -20.00 | -1.0% | ₩2,040.00 | ₩2,065.00 | ₩2,020.00 | 16,592 | |
| ₩2,045.00 | +15.00 | +0.7% | ₩2,030.00 | ₩2,060.00 | ₩2,015.00 | 9,601 | |
| ₩2,030.00 | -10.00 | -0.5% | ₩2,040.00 | ₩2,100.00 | ₩2,015.00 | 15,823 | |
| ₩2,040.00 | -25.00 | -1.2% | ₩2,050.00 | ₩2,105.00 | ₩2,040.00 | 32,940 | |
| ₩2,065.00 | +10.00 | +0.5% | ₩2,010.00 | ₩2,085.00 | ₩2,010.00 | 35,023 | |
| ₩2,055.00 | +15.00 | +0.7% | ₩2,060.00 | ₩2,075.00 | ₩2,015.00 | 18,201 | |
| ₩2,040.00 | +96.00 | +4.9% | ₩1,944.00 | ₩2,045.00 | ₩1,944.00 | 33,682 | |
| ₩1,944.00 | +86.00 | +4.6% | ₩1,858.00 | ₩1,945.00 | ₩1,850.00 | 53,882 |
- Ticker
- KRX:040300
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- KRX
- Currency
- KRW
YTN Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
Log in to ask 6ix AI your own questions about YTN Co., Ltd.