Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 051390.KQ stock page

Yw Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-093,500.003,520.003,455.003,500.002,833.197,923
2022-11-083,500.003,570.003,470.003,500.002,833.197,720
2022-11-073,440.003,530.003,440.003,465.002,804.8618,979
2022-11-043,420.003,455.003,390.003,455.002,796.7619,466
2022-11-033,395.003,430.003,315.003,420.002,768.4324,822
2022-11-023,370.003,405.003,335.003,395.002,748.1918,207
2022-11-013,340.003,455.003,285.003,370.002,727.9535,374
2022-10-313,320.003,340.003,280.003,340.002,703.6712,030
2022-10-283,335.003,370.003,270.003,320.002,687.4824,296
2022-10-273,360.003,430.003,245.003,320.002,687.4844,934
2022-10-263,315.003,365.003,300.003,360.002,719.868,304
2022-10-253,355.003,380.003,295.003,315.002,683.4319,241
2022-10-243,240.003,350.003,240.003,325.002,691.5334,954
2022-10-213,225.003,265.003,210.003,240.002,622.725,148
2022-10-203,280.003,330.003,195.003,275.002,651.0523,503
2022-10-193,235.003,405.003,225.003,295.002,667.249,768
2022-10-183,190.003,315.003,185.003,200.002,590.3419,686
2022-10-173,195.003,240.003,120.003,170.002,566.0625,483
2022-10-143,060.003,365.003,060.003,195.002,586.3033,090
2022-10-133,185.003,200.003,050.003,050.002,468.9222,916
2022-10-123,195.003,260.003,150.003,230.002,614.6341,927
2022-10-113,385.003,385.003,250.003,290.002,663.2028,144
2022-10-073,345.003,385.003,345.003,385.002,740.107,178
2022-10-063,300.003,385.003,300.003,345.002,707.7215,385
2022-10-053,255.003,300.003,230.003,300.002,671.2915,271
2022-10-043,195.003,250.003,185.003,210.002,598.4449,342
2022-09-303,100.003,340.003,040.003,180.002,574.1514,152
2022-09-293,050.003,165.003,030.003,100.002,509.3943,090
2022-09-283,200.003,200.003,000.003,030.002,452.7347,775
2022-09-273,230.003,295.003,045.003,200.002,590.3456,205
2022-09-263,460.003,460.003,250.003,275.002,651.0536,835
2022-09-233,470.003,470.003,410.003,470.002,808.909,023
2022-09-223,500.003,500.003,320.003,470.002,808.9037,173
2022-09-213,450.003,500.003,380.003,500.002,833.1931,319
2022-09-203,375.003,450.003,375.003,450.002,792.7130,476
2022-09-193,510.003,510.003,410.003,410.002,760.3316,011
2022-09-163,545.003,545.003,485.003,530.002,857.4712,055
2022-09-153,550.003,585.003,535.003,545.002,869.619,735
2022-09-143,615.003,640.003,560.003,585.002,901.9912,147
2022-09-133,605.003,670.003,590.003,670.002,970.8019,705
2022-09-083,605.003,685.003,600.003,635.002,942.4714,349
2022-09-073,705.003,705.003,565.003,690.002,986.9933,848
2022-09-063,400.003,730.003,400.003,660.002,962.7065,349
2022-09-053,460.003,490.003,365.003,420.002,768.4346,338
2022-09-023,545.003,545.003,440.003,485.002,821.0455,001
2022-09-013,550.003,580.003,485.003,565.002,885.8026,672
2022-08-313,560.003,560.003,530.003,550.002,873.667,937
2022-08-303,535.003,570.003,500.003,560.002,881.7611,281
2022-08-293,600.003,655.003,555.003,570.002,889.8510,143
2022-08-263,675.003,675.003,600.003,600.002,914.1427,590
2022-08-253,595.003,680.003,595.003,620.002,930.339,834
2022-08-243,525.003,560.003,510.003,560.002,881.767,017
2022-08-233,570.003,570.003,465.003,560.002,881.7619,585
2022-08-223,610.003,615.003,560.003,570.002,889.8516,078
2022-08-193,720.003,735.003,600.003,620.002,930.3320,709
2022-08-183,740.003,740.003,685.003,735.003,023.4216,610
2022-08-173,870.003,870.003,655.003,750.003,035.5621,345
2022-08-163,915.003,915.003,825.003,845.003,112.468,526
2022-08-123,845.003,885.003,820.003,885.003,144.843,999
2022-08-113,820.003,855.003,820.003,835.003,104.365,841
← NewerPage 17 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.