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
2023-10-314,000.004,050.003,955.003,980.003,372.2931,517
2023-10-303,935.004,020.003,840.004,000.003,389.2329,234
2023-10-273,960.003,960.003,830.003,940.003,338.3924,581
2023-10-263,920.003,960.003,865.003,960.003,355.3427,607
2023-10-254,000.004,030.003,905.003,960.003,355.3421,565
2023-10-243,925.003,995.003,835.003,930.003,329.9216,803
2023-10-233,810.003,925.003,780.003,925.003,325.6926,884
2023-10-203,870.003,890.003,785.003,830.003,245.1924,589
2023-10-194,015.004,015.003,825.003,910.003,312.9844,329
2023-10-184,055.004,065.003,960.004,020.003,406.1830,660
2023-10-174,015.004,090.004,015.004,020.003,406.1823,595
2023-10-164,025.004,095.003,980.004,015.003,401.9431,611
2023-10-134,025.004,075.004,005.004,025.003,410.4226,796
2023-10-123,925.004,045.003,925.004,025.003,410.4247,614
2023-10-113,860.003,955.003,860.003,925.003,325.6917,869
2023-10-103,885.003,940.003,805.003,895.003,300.2762,131
2023-10-063,975.004,040.003,800.003,870.003,279.0899,694
2023-10-053,945.004,030.003,910.003,995.003,385.0031,582
2023-10-043,910.004,060.003,860.003,945.003,342.6335,573
2023-09-273,830.004,050.003,745.003,910.003,312.9825,272
2023-09-263,755.003,875.003,715.003,865.003,274.8540,381
2023-09-253,935.003,935.003,745.003,790.003,211.3054,846
2023-09-223,960.004,125.003,925.003,935.003,334.1636,204
2023-09-213,960.004,140.003,920.004,005.003,393.4773,526
2023-09-203,820.004,200.003,820.004,000.003,389.23273,639
2023-09-193,875.003,935.003,820.003,860.003,270.6127,791
2023-09-183,835.003,905.003,825.003,875.003,283.3233,578
2023-09-153,790.004,100.003,770.003,815.003,232.48112,670
2023-09-143,800.003,815.003,750.003,780.003,202.8315,173
2023-09-133,800.003,835.003,755.003,835.003,249.4319,782
2023-09-123,875.003,890.003,775.003,850.003,262.1421,660
2023-09-113,850.003,890.003,775.003,875.003,283.3214,806
2023-09-083,850.003,855.003,730.003,850.003,262.1429,359
2023-09-073,865.003,990.003,780.003,855.003,266.3726,107
2023-09-063,620.003,970.003,595.003,865.003,274.85102,975
2023-09-053,610.003,650.003,590.003,650.003,092.6814,453
2023-09-043,625.003,650.003,580.003,610.003,058.7831,104
2023-09-013,755.003,755.003,615.003,625.003,071.4940,242
2023-08-313,775.003,835.003,750.003,755.003,181.6416,035
2023-08-303,725.003,800.003,725.003,775.003,198.5911,988
2023-08-293,755.003,760.003,705.003,725.003,156.2235,761
2023-08-283,815.003,815.003,720.003,765.003,190.1224,457
2023-08-253,875.003,875.003,790.003,815.003,232.4817,430
2023-08-243,855.003,895.003,785.003,880.003,287.5614,305
2023-08-233,880.003,880.003,840.003,855.003,266.3711,780
2023-08-223,870.003,880.003,830.003,880.003,287.5616,493
2023-08-213,750.003,875.003,735.003,870.003,279.0819,713
2023-08-183,825.003,875.003,705.003,785.003,207.0619,676
2023-08-173,750.003,875.003,660.003,825.003,240.9568,983
2023-08-163,635.003,750.003,625.003,750.003,177.4135,668
2023-08-143,600.003,695.003,575.003,660.003,101.1523,829
2023-08-113,705.003,745.003,625.003,655.003,096.9115,605
2023-08-103,720.003,750.003,665.003,705.003,139.2814,056
2023-08-093,630.003,720.003,630.003,720.003,151.996,086
2023-08-083,590.003,690.003,560.003,685.003,122.3320,448
2023-08-073,580.003,630.003,515.003,620.003,067.2613,717
2023-08-043,495.003,580.003,490.003,580.003,033.3611,745
2023-08-033,500.003,520.003,475.003,520.002,982.5314,426
2023-08-023,610.003,610.003,515.003,515.002,978.2938,106
2023-08-013,635.003,675.003,590.003,640.003,084.2036,724
← NewerPage 13 of 21 · 1,226 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.