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
2023-05-033,480.003,500.003,425.003,440.002,914.7418,402
2023-05-023,480.003,485.003,465.003,480.002,948.6320,111
2023-04-283,445.003,540.003,445.003,450.002,923.2119,870
2023-04-273,445.003,445.003,390.003,445.002,918.9818,332
2023-04-263,425.003,460.003,400.003,450.002,923.2121,152
2023-04-253,430.003,460.003,405.003,460.002,931.6916,064
2023-04-243,430.003,445.003,400.003,440.002,914.7414,173
2023-04-213,520.003,535.003,430.003,430.002,906.2732,995
2023-04-203,615.003,615.003,520.003,520.002,982.5317,843
2023-04-193,610.003,695.003,610.003,615.003,063.0222,525
2023-04-183,690.003,690.003,605.003,610.003,058.7815,824
2023-04-173,710.003,710.003,655.003,690.003,126.5710,009
2023-04-143,730.003,730.003,670.003,720.003,151.9910,001
2023-04-133,690.003,850.003,685.003,730.003,160.4612,986
2023-04-123,655.003,735.003,610.003,725.003,156.229,401
2023-04-113,620.003,665.003,590.003,640.003,084.2024,648
2023-04-103,695.003,735.003,645.003,665.003,105.386,928
2023-04-073,765.003,765.003,670.003,695.003,130.8014,877
2023-04-063,765.003,765.003,685.003,765.003,190.1218,850
2023-04-053,685.003,920.003,685.003,790.003,211.3031,298
2023-04-043,745.003,800.003,695.003,695.003,130.8017,597
2023-04-033,690.003,755.003,685.003,745.003,173.1734,710
2023-03-313,625.003,695.003,625.003,685.003,122.3317,106
2023-03-303,530.003,650.003,510.003,625.003,071.4921,733
2023-03-293,510.003,545.003,485.003,510.002,974.0511,966
2023-03-283,510.003,510.003,490.003,510.002,974.059,762
2023-03-273,535.003,570.003,510.003,510.002,974.0518,835
2023-03-243,510.003,570.003,475.003,570.003,024.896,713
2023-03-233,555.003,610.003,510.003,510.002,974.057,374
2023-03-223,575.003,605.003,560.003,590.003,041.8412,466
2023-03-213,560.003,595.003,540.003,570.003,024.8910,515
2023-03-203,650.003,650.003,560.003,560.003,016.429,043
2023-03-173,535.003,580.003,500.003,570.003,024.8913,895
2023-03-163,520.003,535.003,400.003,535.002,995.2317,891
2023-03-153,480.003,525.003,465.003,520.002,982.5317,509
2023-03-143,580.003,580.003,440.003,450.002,923.2118,470
2023-03-133,670.003,680.003,530.003,620.003,067.2624,673
2023-03-103,695.003,790.003,645.003,710.003,143.5123,927
2023-03-093,680.003,790.003,620.003,735.003,164.7014,056
2023-03-083,680.003,750.003,640.003,665.003,105.3814,608
2023-03-073,680.003,780.003,625.003,715.003,147.7515,477
2023-03-063,765.003,850.003,680.003,680.003,118.0920,932
2023-03-033,770.003,825.003,680.003,775.003,198.5912,451
2023-03-023,675.003,840.003,675.003,725.003,156.2218,727
2023-02-283,565.003,795.003,565.003,675.003,113.8630,820
2023-02-273,510.003,750.003,500.003,565.003,020.6516,604
2023-02-243,605.003,665.003,545.003,545.003,003.7116,312
2023-02-233,530.003,595.003,510.003,535.002,995.2315,570
2023-02-223,605.003,625.003,560.003,560.003,016.427,467
2023-02-213,595.003,625.003,590.003,625.003,071.4912,224
2023-02-203,565.003,600.003,520.003,590.003,041.8430,092
2023-02-173,615.003,625.003,560.003,565.003,020.6512,177
2023-02-163,525.003,590.003,510.003,590.003,041.8414,873
2023-02-153,605.003,630.003,525.003,560.003,016.4216,835
2023-02-143,635.003,635.003,550.003,605.003,054.5525,077
2023-02-133,675.003,695.003,585.003,670.003,109.6211,819
2023-02-103,690.003,745.003,605.003,675.003,113.8623,273
2023-02-093,765.003,795.003,645.003,705.003,139.2816,925
2023-02-083,675.003,710.003,650.003,695.003,130.8018,863
2023-02-073,650.003,730.003,645.003,695.003,130.8032,951
← NewerPage 15 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.