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
2022-08-103,870.003,870.003,800.003,855.003,120.5512,024
2022-08-093,755.003,880.003,730.003,870.003,132.7019,936
2022-08-083,785.003,790.003,745.003,755.003,039.615,937
2022-08-053,815.003,815.003,740.003,785.003,063.8920,984
2022-08-043,820.003,880.003,765.003,800.003,076.0317,881
2022-08-033,785.003,890.003,750.003,785.003,063.898,502
2022-08-023,820.003,820.003,755.003,785.003,063.896,243
2022-08-013,785.003,805.003,725.003,795.003,071.986,415
2022-07-293,770.003,820.003,770.003,785.003,063.895,886
2022-07-283,750.003,780.003,735.003,770.003,051.757,463
2022-07-273,770.003,770.003,730.003,750.003,035.562,227
2022-07-263,775.003,775.003,735.003,770.003,051.752,863
2022-07-253,775.003,780.003,735.003,775.003,055.798,704
2022-07-223,770.003,785.003,740.003,775.003,055.795,725
2022-07-213,725.003,770.003,670.003,770.003,051.7514,392
2022-07-203,675.003,730.003,670.003,725.003,015.329,796
2022-07-193,670.003,675.003,630.003,670.002,970.807,287
2022-07-183,645.003,680.003,640.003,650.002,954.614,776
2022-07-153,605.003,650.003,590.003,645.002,950.568,390
2022-07-143,675.003,675.003,565.003,645.002,950.565,372
2022-07-133,570.003,645.003,570.003,640.002,946.517,338
2022-07-123,750.003,750.003,610.003,625.002,934.3717,081
2022-07-113,715.003,770.003,670.003,750.003,035.5610,190
2022-07-083,635.003,745.003,600.003,680.002,978.8910,727
2022-07-073,555.003,610.003,555.003,600.002,914.144,720
2022-07-063,575.003,600.003,520.003,575.002,893.9012,733
2022-07-053,535.003,885.003,530.003,540.002,865.57166,144
2022-07-043,605.003,605.003,520.003,535.002,861.5212,989
2022-07-013,590.003,640.003,550.003,630.002,938.4210,392
2022-06-303,700.003,740.003,560.003,640.002,946.5115,812
2022-06-293,660.003,700.003,570.003,700.002,995.0820,696
2022-06-283,540.003,665.003,535.003,660.002,962.7010,517
2022-06-273,430.003,550.003,430.003,530.002,857.4710,616
2022-06-243,215.003,400.003,215.003,400.002,752.2424,664
2022-06-233,490.003,490.003,180.003,215.002,602.4850,526
2022-06-223,600.003,640.003,305.003,490.002,825.0915,451
2022-06-213,570.003,650.003,515.003,600.002,914.148,719
2022-06-203,675.003,680.003,400.003,575.002,893.9038,632
2022-06-173,755.003,755.003,610.003,665.002,966.7515,658
2022-06-163,700.003,835.003,700.003,755.003,039.6133,507
2022-06-153,740.003,790.003,620.003,645.002,950.5621,941
2022-06-143,760.003,840.003,700.003,740.003,027.4629,477
2022-06-133,955.004,400.003,710.003,840.003,108.41480,742
2022-06-104,080.004,090.004,015.004,030.003,262.216,588
2022-06-094,125.004,125.004,060.004,080.003,302.696,589
2022-06-084,100.004,135.004,100.004,130.003,343.169,329
2022-06-074,180.004,180.004,110.004,115.003,331.0213,814
2022-06-034,150.004,195.004,130.004,185.003,387.6811,902
2022-06-024,150.004,165.004,120.004,150.003,359.359,890
2022-05-314,175.004,175.004,115.004,150.003,359.3510,969
2022-05-304,100.004,145.004,100.004,135.003,347.216,405
2022-05-274,105.004,120.004,080.004,100.003,318.889,598
2022-05-264,090.004,175.004,070.004,090.003,310.7815,165
2022-05-254,110.004,110.004,050.004,105.003,322.9210,244
2022-05-244,150.004,165.004,065.004,110.003,326.9725,101
2022-05-234,145.004,160.004,110.004,150.003,359.3520,909
2022-05-204,105.004,195.004,105.004,135.003,347.2119,117
2022-05-194,205.004,205.004,105.004,130.003,343.168,440
2022-05-184,225.004,240.004,190.004,210.003,407.924,742
2022-05-174,190.004,260.004,190.004,220.003,416.015,546
← NewerPage 18 of 21 · 1,222 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.