Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 051390.KQ stock page

Yw Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,750.003,760.003,700.003,710.003,311.178,568
2024-07-233,810.003,810.003,730.003,750.003,346.873,642
2024-07-223,775.003,800.003,760.003,790.003,382.5710,721
2024-07-193,750.003,770.003,745.003,760.003,355.794,322
2024-07-183,775.003,805.003,745.003,765.003,360.2612,343
2024-07-163,815.003,815.003,790.003,800.003,391.4916,087
2024-07-153,800.003,810.003,765.003,795.003,387.0317,292
2024-07-123,800.003,805.003,760.003,780.003,373.648,782
2024-07-113,775.003,795.003,760.003,780.003,373.6410,133
2024-07-103,740.003,780.003,740.003,770.003,364.7221,672
2024-07-093,695.003,750.003,685.003,740.003,337.9411,459
2024-07-083,660.003,755.003,660.003,695.003,297.7812,763
2024-07-053,695.003,695.003,645.003,685.003,288.869,102
2024-07-043,720.003,720.003,635.003,670.003,275.4710,848
2024-07-033,700.003,735.003,695.003,695.003,297.785,411
2024-07-023,700.003,730.003,700.003,725.003,324.565,396
2024-07-013,730.003,735.003,695.003,705.003,306.716,656
2024-06-283,710.003,755.003,705.003,730.003,329.025,696
2024-06-273,730.003,735.003,690.003,705.003,306.7112,227
2024-06-263,720.003,755.003,705.003,735.003,333.488,374
2024-06-253,710.003,725.003,675.003,725.003,324.5614,895
2024-06-243,690.003,720.003,680.003,720.003,320.099,009
2024-06-213,680.003,750.003,680.003,690.003,293.3210,590
2024-06-203,660.003,715.003,660.003,700.003,302.248,151
2024-06-193,695.003,715.003,655.003,660.003,266.5415,886
2024-06-183,690.003,725.003,675.003,700.003,302.2410,634
2024-06-173,695.003,710.003,680.003,680.003,284.396,816
2024-06-143,715.003,725.003,660.003,695.003,297.7819,682
2024-06-133,705.003,715.003,690.003,715.003,315.634,995
2024-06-123,680.003,720.003,680.003,715.003,315.638,283
2024-06-113,695.003,730.003,690.003,710.003,311.1711,524
2024-06-103,680.003,695.003,675.003,695.003,297.787,693
2024-06-073,705.003,725.003,670.003,680.003,284.3913,065
2024-06-053,740.003,740.003,695.003,740.003,337.9414,190
2024-06-043,720.003,745.003,695.003,740.003,337.944,366
2024-06-033,695.003,740.003,690.003,705.003,306.7114,032
2024-05-313,690.003,745.003,675.003,695.003,297.7824,206
2024-05-303,695.003,725.003,670.003,725.003,324.5626,072
2024-05-293,780.003,780.003,690.003,705.003,306.7148,483
2024-05-283,820.003,820.003,785.003,785.003,378.1116,310
2024-05-273,845.003,855.003,810.003,825.003,413.8118,334
2024-05-243,835.003,855.003,820.003,855.003,440.587,503
2024-05-233,820.003,870.003,810.003,865.003,449.5116,822
2024-05-223,850.003,860.003,810.003,840.003,427.1917,278
2024-05-213,810.003,900.003,780.003,850.003,436.1241,603
2024-05-203,855.003,905.003,805.003,810.003,400.4234,743
2024-05-173,850.003,850.003,820.003,850.003,436.1213,673
2024-05-163,800.003,860.003,800.003,835.003,422.7341,059
2024-05-143,850.003,855.003,815.003,830.003,418.2714,320
2024-05-133,845.003,870.003,830.003,850.003,436.1236,324
2024-05-103,820.003,875.003,820.003,855.003,440.5844,011
2024-05-093,775.003,840.003,775.003,815.003,404.8876,404
2024-05-083,735.003,795.003,735.003,775.003,369.1830,397
2024-05-073,725.003,785.003,725.003,750.003,346.8719,375
2024-05-033,750.003,770.003,725.003,735.003,333.4823,525
2024-05-023,780.003,785.003,730.003,750.003,346.8735,176
2024-04-303,770.003,825.003,750.003,780.003,373.6438,490
2024-04-293,755.003,825.003,720.003,765.003,360.2668,008
2024-04-263,740.003,780.003,710.003,755.003,351.3344,454
2024-04-253,720.003,785.003,685.003,715.003,315.6390,648
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29230.0000 KRW
2024-12-27200.0000 KRW
2023-12-27200.0000 KRW
2022-12-28150.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.