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
2023-02-063,625.003,725.003,570.003,690.003,126.5727,244
2023-02-033,645.003,645.003,595.003,610.003,058.7829,299
2023-02-023,585.003,685.003,575.003,685.003,122.3320,584
2023-02-013,630.003,630.003,540.003,580.003,033.3641,383
2023-01-313,540.003,865.003,485.003,545.003,003.71195,221
2023-01-303,475.003,675.003,470.003,510.002,974.0517,310
2023-01-273,475.003,485.003,460.003,475.002,944.4011,374
2023-01-263,500.003,500.003,470.003,475.002,944.4011,356
2023-01-253,535.003,535.003,475.003,500.002,965.5836,462
2023-01-203,460.003,500.003,445.003,500.002,965.582,264
2023-01-193,470.003,495.003,415.003,480.002,948.634,487
2023-01-183,480.003,495.003,435.003,475.002,944.403,136
2023-01-173,515.003,555.003,455.003,480.002,948.635,822
2023-01-163,495.003,555.003,475.003,555.003,012.189,117
2023-01-133,550.003,620.003,495.003,495.002,961.345,927
2023-01-123,480.003,550.003,450.003,550.003,007.9415,300
2023-01-113,460.003,475.003,400.003,455.002,927.4520,902
2023-01-103,470.003,480.003,415.003,460.002,931.697,010
2023-01-093,465.003,510.003,460.003,470.002,940.1610,594
2023-01-063,480.003,560.003,450.003,465.002,935.9217,686
2023-01-053,370.003,650.003,365.003,450.002,923.2170,827
2023-01-043,170.003,340.003,140.003,340.002,830.0120,119
2023-01-033,180.003,210.003,115.003,210.002,719.8627,179
2023-01-023,265.003,270.003,210.003,210.002,719.8654,642
2022-12-293,320.003,350.003,250.003,300.002,796.1216,234
2022-12-283,360.003,380.003,200.003,380.002,863.9025,509
2022-12-273,330.003,360.003,305.003,360.002,719.8620,356
2022-12-263,340.003,355.003,300.003,330.002,695.5822,132
2022-12-233,400.003,400.003,355.003,355.002,715.8115,810
2022-12-223,335.003,385.003,305.003,385.002,740.1018,902
2022-12-213,350.003,370.003,335.003,335.002,699.6215,445
2022-12-203,400.003,425.003,365.003,380.002,736.057,419
2022-12-193,440.003,455.003,435.003,440.002,784.626,584
2022-12-163,495.003,520.003,460.003,500.002,833.1917,439
2022-12-153,585.003,585.003,505.003,530.002,857.4724,067
2022-12-143,520.003,570.003,515.003,515.002,845.3316,276
2022-12-133,435.003,520.003,435.003,520.002,849.385,574
2022-12-123,475.003,505.003,460.003,460.002,800.8118,074
2022-12-093,450.003,475.003,435.003,440.002,784.6217,357
2022-12-083,445.003,470.003,425.003,450.002,792.7128,959
2022-12-073,430.003,465.003,420.003,445.002,788.6711,752
2022-12-063,530.003,530.003,480.003,480.002,817.0015,207
2022-12-053,550.003,565.003,485.003,555.002,877.7133,167
2022-12-023,585.003,600.003,540.003,545.002,869.6119,916
2022-12-013,555.003,660.003,500.003,540.002,865.5750,541
2022-11-303,495.003,600.003,490.003,520.002,849.3834,376
2022-11-293,460.003,495.003,440.003,495.002,829.1426,647
2022-11-283,560.003,570.003,465.003,495.002,829.1423,275
2022-11-253,515.003,560.003,500.003,525.002,853.4227,584
2022-11-243,465.003,535.003,465.003,505.002,837.2314,765
2022-11-233,430.003,445.003,420.003,435.002,780.5712,188
2022-11-223,420.003,460.003,420.003,445.002,788.676,398
2022-11-213,485.003,500.003,450.003,480.002,817.0026,851
2022-11-183,535.003,545.003,485.003,485.002,821.0421,456
2022-11-173,515.003,550.003,500.003,535.002,861.5214,886
2022-11-163,570.003,575.003,495.003,510.002,841.2822,345
2022-11-153,520.003,565.003,480.003,560.002,881.7612,689
2022-11-143,540.003,540.003,485.003,505.002,837.2311,677
2022-11-113,510.003,560.003,490.003,500.002,833.1929,931
2022-11-103,500.003,510.003,450.003,495.002,829.147,651
← NewerPage 16 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.