Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 051390.KQ stock page

Yw Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-243,690.003,750.003,675.003,725.003,324.56122,534
2024-04-233,610.004,345.003,610.003,705.003,306.713,044,173
2024-04-223,625.003,650.003,625.003,640.003,248.6915,196
2024-04-193,635.003,660.003,605.003,625.003,235.3123,247
2024-04-183,620.003,655.003,605.003,635.003,244.2316,415
2024-04-173,505.003,635.003,505.003,620.003,230.8418,647
2024-04-163,545.003,575.003,510.003,520.003,141.5920,918
2024-04-153,575.003,580.003,510.003,545.003,163.9122,256
2024-04-123,580.003,650.003,570.003,580.003,195.1413,684
2024-04-113,600.003,610.003,570.003,580.003,195.1421,271
2024-04-093,630.003,640.003,605.003,615.003,226.3836,230
2024-04-083,685.003,700.003,615.003,640.003,248.6973,348
2024-04-053,710.004,360.003,645.003,665.003,271.012,120,191
2024-04-043,750.003,750.003,705.003,710.003,311.1721,414
2024-04-033,750.003,770.003,710.003,750.003,346.879,599
2024-04-023,755.003,760.003,725.003,755.003,351.3321,672
2024-04-013,750.003,780.003,750.003,760.003,355.7921,258
2024-03-293,785.003,815.003,770.003,790.003,382.575,756
2024-03-283,815.003,820.003,785.003,810.003,400.427,177
2024-03-273,835.003,835.003,770.003,785.003,378.116,842
2024-03-263,780.003,850.003,780.003,785.003,378.116,896
2024-03-253,815.003,830.003,780.003,780.003,373.649,037
2024-03-223,790.003,840.003,785.003,815.003,404.8810,167
2024-03-213,755.003,800.003,755.003,790.003,382.5713,171
2024-03-203,750.003,775.003,745.003,765.003,360.269,311
2024-03-193,770.003,770.003,740.003,750.003,346.8720,184
2024-03-183,740.003,795.003,735.003,770.003,364.7218,611
2024-03-153,780.003,790.003,755.003,770.003,364.7238,698
2024-03-143,800.003,840.003,780.003,780.003,373.6424,233
2024-03-133,780.003,830.003,765.003,805.003,395.9615,442
2024-03-123,780.003,810.003,765.003,780.003,373.6423,390
2024-03-113,785.003,820.003,775.003,780.003,373.6410,395
2024-03-083,775.003,810.003,760.003,790.003,382.5715,118
2024-03-073,790.003,810.003,770.003,790.003,382.5712,196
2024-03-063,715.003,830.003,715.003,790.003,382.5722,967
2024-03-053,785.003,800.003,750.003,750.003,346.8722,570
2024-03-043,780.003,830.003,770.003,800.003,391.4915,358
2024-02-293,810.003,810.003,770.003,785.003,378.1115,943
2024-02-283,795.003,815.003,775.003,810.003,400.4229,226
2024-02-273,845.003,845.003,780.003,800.003,391.4917,786
2024-02-263,830.003,860.003,810.003,860.003,445.049,979
2024-02-233,795.003,865.003,795.003,865.003,449.5121,665
2024-02-223,835.003,835.003,785.003,825.003,413.8113,446
2024-02-213,780.003,835.003,765.003,825.003,413.8159,216
2024-02-203,760.003,800.003,740.003,785.003,378.1139,615
2024-02-193,725.003,770.003,715.003,750.003,346.8752,654
2024-02-163,725.003,740.003,695.003,730.003,329.0230,183
2024-02-153,760.003,760.003,725.003,725.003,324.5636,761
2024-02-143,765.003,765.003,735.003,760.003,355.7918,257
2024-02-133,775.003,790.003,765.003,775.003,369.1815,446
2024-02-083,765.003,800.003,725.003,775.003,369.1829,451
2024-02-073,735.003,755.003,710.003,750.003,346.8715,716
2024-02-063,745.003,750.003,695.003,750.003,346.8727,489
2024-02-053,740.003,755.003,710.003,750.003,346.8728,646
2024-02-023,685.003,750.003,685.003,740.003,337.9413,713
2024-02-013,705.003,705.003,640.003,700.003,302.2442,960
2024-01-313,730.003,730.003,655.003,725.003,324.5621,315
2024-01-303,705.003,765.003,680.003,730.003,329.0224,707
2024-01-293,710.003,750.003,675.003,730.003,329.0219,950
2024-01-263,695.003,710.003,670.003,710.003,311.1717,077
← NewerPage 11 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.