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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 051390.KQ stock page

Yw Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-263,695.003,710.003,670.003,710.003,311.1717,077
2024-01-253,730.003,740.003,675.003,715.003,315.6310,859
2024-01-243,765.003,765.003,710.003,755.003,351.338,465
2024-01-233,725.003,790.003,675.003,790.003,382.5732,114
2024-01-223,750.003,795.003,730.003,755.003,351.3317,380
2024-01-193,745.003,760.003,700.003,750.003,346.8725,300
2024-01-183,780.003,805.003,730.003,760.003,355.7933,678
2024-01-173,805.003,825.003,710.003,825.003,413.8115,403
2024-01-163,825.003,865.003,770.003,825.003,413.8128,051
2024-01-153,850.003,880.003,820.003,820.003,409.3413,967
2024-01-123,865.003,870.003,805.003,870.003,453.9712,369
2024-01-113,830.003,860.003,805.003,860.003,445.046,644
2024-01-103,830.003,870.003,795.003,850.003,436.1246,531
2024-01-093,825.003,865.003,800.003,820.003,409.3420,395
2024-01-083,825.003,860.003,790.003,825.003,413.8113,144
2024-01-053,790.003,840.003,790.003,825.003,413.8117,362
2024-01-043,780.003,810.003,765.003,790.003,382.5714,239
2024-01-033,760.003,795.003,760.003,795.003,387.0315,016
2024-01-023,775.003,805.003,755.003,795.003,387.0339,108
2023-12-283,825.003,835.003,785.003,820.003,409.3414,934
2023-12-273,805.003,920.003,760.003,825.003,413.8124,639
2023-12-263,950.003,960.003,875.003,950.003,346.8724,547
2023-12-223,940.003,980.003,880.003,950.003,346.8731,126
2023-12-213,955.003,995.003,880.003,945.003,342.6312,242
2023-12-203,875.004,015.003,875.003,940.003,338.3921,555
2023-12-193,840.003,890.003,815.003,890.003,296.0317,515
2023-12-183,775.003,815.003,745.003,815.003,232.4821,701
2023-12-153,800.003,800.003,745.003,775.003,198.5925,477
2023-12-143,850.003,850.003,815.003,820.003,236.7211,683
2023-12-133,875.003,890.003,815.003,840.003,253.6611,787
2023-12-123,850.003,885.003,830.003,875.003,283.329,542
2023-12-113,860.003,860.003,820.003,850.003,262.1413,524
2023-12-083,890.003,895.003,825.003,860.003,270.619,060
2023-12-073,920.003,940.003,855.003,895.003,300.2711,630
2023-12-063,850.003,960.003,850.003,940.003,338.3922,389
2023-12-053,850.003,900.003,810.003,850.003,262.1426,888
2023-12-043,925.003,925.003,840.003,850.003,262.1457,719
2023-12-013,980.004,000.003,945.003,945.003,342.6325,263
2023-11-303,935.004,030.003,930.003,980.003,372.2930,026
2023-11-294,045.004,060.003,920.003,935.003,334.1661,312
2023-11-284,065.004,095.004,020.004,045.003,427.3619,031
2023-11-274,055.004,140.004,030.004,065.003,444.3128,342
2023-11-244,095.004,140.004,020.004,055.003,435.8421,629
2023-11-234,030.004,085.004,020.004,050.003,431.6023,895
2023-11-224,060.004,060.004,000.004,035.003,418.8931,901
2023-11-214,075.004,130.004,040.004,065.003,444.3128,377
2023-11-204,100.004,120.004,035.004,075.003,452.7841,642
2023-11-174,025.004,145.004,010.004,120.003,490.9162,504
2023-11-163,990.004,065.003,990.004,025.003,410.4260,595
2023-11-154,000.004,065.003,990.003,990.003,380.7644,327
2023-11-143,960.004,040.003,955.004,000.003,389.2330,022
2023-11-133,980.004,020.003,945.003,970.003,363.8122,840
2023-11-103,980.004,020.003,955.004,020.003,406.1813,752
2023-11-094,015.004,070.003,990.004,020.003,406.1818,239
2023-11-084,005.004,050.003,970.004,015.003,401.9416,733
2023-11-074,035.004,050.003,935.004,045.003,427.3618,809
2023-11-064,120.004,120.004,000.004,035.003,418.8920,735
2023-11-034,045.004,090.004,025.004,080.003,457.0247,103
2023-11-024,005.004,060.003,995.004,030.003,414.6535,858
2023-11-013,970.004,010.003,945.003,995.003,385.0031,000
← NewerPage 12 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.