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
2023-07-313,635.003,700.003,575.003,635.003,079.9726,661
2023-07-283,550.003,645.003,550.003,635.003,079.9715,603
2023-07-273,535.003,635.003,525.003,620.003,067.2617,421
2023-07-263,720.003,720.003,350.003,570.003,024.8952,534
2023-07-253,710.003,755.003,645.003,755.003,181.6419,633
2023-07-243,765.003,765.003,680.003,710.003,143.5128,438
2023-07-213,765.003,885.003,765.003,765.003,190.1216,245
2023-07-203,825.003,840.003,785.003,795.003,215.5422,039
2023-07-193,900.003,900.003,820.003,865.003,274.8517,860
2023-07-183,930.003,945.003,870.003,900.003,304.5013,183
2023-07-173,950.003,950.003,870.003,950.003,346.8718,550
2023-07-143,975.003,980.003,900.003,930.003,329.9216,588
2023-07-133,910.003,990.003,905.003,930.003,329.9228,111
2023-07-123,920.003,935.003,840.003,910.003,312.9829,319
2023-07-113,930.003,930.003,860.003,930.003,329.9213,383
2023-07-103,950.003,965.003,890.003,930.003,329.9220,604
2023-07-073,980.004,005.003,880.004,005.003,393.4738,046
2023-07-064,055.004,085.004,000.004,005.003,393.4728,654
2023-07-054,180.004,205.004,055.004,055.003,435.8430,026
2023-07-044,185.004,245.004,145.004,180.003,541.7539,262
2023-07-034,060.004,185.004,060.004,145.003,512.0989,593
2023-06-304,000.004,060.003,995.004,060.003,440.0743,593
2023-06-293,870.004,090.003,820.004,010.003,397.71102,041
2023-06-283,800.003,900.003,795.003,890.003,296.0336,419
2023-06-273,745.003,830.003,745.003,815.003,232.4846,533
2023-06-263,685.003,725.003,645.003,710.003,143.5133,329
2023-06-233,715.003,795.003,685.003,685.003,122.3316,431
2023-06-223,730.003,785.003,660.003,715.003,147.7516,500
2023-06-213,730.003,800.003,730.003,730.003,160.4620,701
2023-06-203,800.003,815.003,725.003,730.003,160.4628,032
2023-06-193,835.003,870.003,795.003,800.003,219.7713,726
2023-06-163,780.003,855.003,760.003,835.003,249.4317,229
2023-06-153,785.003,820.003,750.003,760.003,185.8811,904
2023-06-143,885.003,905.003,750.003,820.003,236.7231,490
2023-06-133,915.003,985.003,855.003,875.003,283.3223,980
2023-06-124,000.004,030.003,890.003,915.003,317.2121,915
2023-06-093,965.004,050.003,945.003,970.003,363.8124,749
2023-06-083,900.004,000.003,890.003,965.003,359.5828,202
2023-06-074,000.004,090.003,905.003,990.003,380.7647,381
2023-06-053,975.004,010.003,875.004,000.003,389.2331,147
2023-06-023,990.004,010.003,750.003,975.003,368.0569,908
2023-06-013,765.003,995.003,760.003,995.003,385.0088,605
2023-05-313,735.003,805.003,735.003,765.003,190.1228,144
2023-05-303,735.003,760.003,695.003,735.003,164.7024,067
2023-05-263,750.003,750.003,705.003,735.003,164.7015,126
2023-05-253,725.003,750.003,700.003,750.003,177.4122,062
2023-05-243,800.003,800.003,685.003,760.003,185.8847,590
2023-05-233,815.003,865.003,780.003,805.003,224.0121,966
2023-05-223,800.003,830.003,755.003,795.003,215.5428,601
2023-05-193,800.003,870.003,785.003,800.003,219.7734,882
2023-05-183,825.003,870.003,795.003,800.003,219.7763,743
2023-05-173,700.003,850.003,700.003,815.003,232.4883,597
2023-05-163,625.003,740.003,600.003,685.003,122.3347,613
2023-05-153,430.003,650.003,380.003,625.003,071.4968,907
2023-05-123,470.003,540.003,430.003,430.002,906.2720,452
2023-05-113,445.003,480.003,440.003,470.002,940.1626,758
2023-05-103,485.003,525.003,445.003,445.002,918.9823,050
2023-05-093,465.003,550.003,460.003,530.002,991.0023,082
2023-05-083,440.003,515.003,435.003,460.002,931.6925,020
2023-05-043,440.003,445.003,405.003,440.002,914.7411,920
← NewerPage 14 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.