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
2022-05-164,215.004,220.004,165.004,190.003,391.7317,669
2022-05-134,090.004,175.004,090.004,175.003,379.5917,814
2022-05-124,215.004,215.004,090.004,090.003,310.7827,133
2022-05-114,070.004,195.004,070.004,195.003,395.7821,003
2022-05-104,100.004,120.003,985.004,100.003,318.8828,758
2022-05-094,160.004,180.004,090.004,120.003,335.0748,110
2022-05-064,215.004,235.004,170.004,180.003,383.6326,072
2022-05-044,315.004,315.004,260.004,260.003,448.3921,159
2022-05-034,260.004,305.004,250.004,305.003,484.8221,780
2022-05-024,250.004,285.004,210.004,250.003,440.3024,859
2022-04-294,300.004,300.004,215.004,295.003,476.7326,046
2022-04-284,240.004,265.004,215.004,260.003,448.3914,253
2022-04-274,265.004,300.004,220.004,240.003,432.2017,349
2022-04-264,245.004,310.004,245.004,310.003,488.8715,897
2022-04-254,305.004,305.004,225.004,285.003,468.6317,861
2022-04-224,370.004,370.004,295.004,305.003,484.8258,745
2022-04-214,375.004,395.004,315.004,370.003,537.4418,929
2022-04-204,415.004,415.004,345.004,375.003,541.4825,006
2022-04-194,325.004,375.004,315.004,375.003,541.4814,438
2022-04-184,325.004,350.004,280.004,350.003,521.259,226
2022-04-154,315.004,380.004,255.004,335.003,509.1017,911
2022-04-144,345.004,405.004,265.004,315.003,492.9221,757
2022-04-134,240.004,350.004,215.004,345.003,517.2024,090
2022-04-124,240.004,285.004,180.004,265.003,452.4426,895
2022-04-114,250.004,365.004,200.004,285.003,468.6358,302
2022-04-084,205.004,285.004,180.004,280.003,464.5859,305
2022-04-074,360.004,375.004,235.004,240.003,432.2078,440
2022-04-064,495.004,495.004,340.004,360.003,529.3495,664
2022-04-054,545.004,545.004,425.004,475.003,622.43104,971
2022-04-044,375.004,930.004,340.004,545.003,679.101,341,411
2022-04-014,390.004,390.004,260.004,375.003,541.4815,400
2022-03-314,420.004,420.004,325.004,400.003,561.7229,679
2022-03-304,420.004,420.004,350.004,390.003,553.6319,204
2022-03-294,420.004,420.004,365.004,395.003,557.6723,027
2022-03-284,560.004,590.004,360.004,420.003,577.9145,143
2022-03-254,495.004,495.004,450.004,480.003,626.4835,304
2022-03-244,515.004,515.004,415.004,495.003,638.6217,822
2022-03-234,425.004,590.004,405.004,515.003,654.8148,744
2022-03-224,355.004,455.004,325.004,425.003,581.9630,333
2022-03-214,345.004,365.004,310.004,355.003,525.2913,218
2022-03-184,350.004,350.004,300.004,340.003,513.1528,328
2022-03-174,350.004,380.004,255.004,345.003,517.2019,466
2022-03-164,260.004,290.004,235.004,285.003,468.6328,723
2022-03-154,250.004,285.004,230.004,260.003,448.3919,344
2022-03-144,285.004,315.004,240.004,290.003,472.6810,781
2022-03-114,330.004,330.004,265.004,285.003,468.637,724
2022-03-104,260.004,305.004,260.004,295.003,476.738,614
2022-03-084,220.004,300.004,200.004,280.003,464.5813,213
2022-03-074,290.004,290.004,210.004,270.003,456.4910,905
2022-03-044,295.004,310.004,275.004,290.003,472.688,967
2022-03-034,265.004,310.004,255.004,295.003,476.7317,746
2022-03-024,230.004,270.004,225.004,255.003,444.3519,364
2022-02-284,235.004,270.004,195.004,205.003,403.8713,891
2022-02-254,110.004,195.004,110.004,195.003,395.7819,367
2022-02-244,165.004,190.004,110.004,130.003,343.1618,869
2022-02-234,110.004,180.004,110.004,165.003,371.4913,876
2022-02-224,140.004,190.004,115.004,140.003,351.2617,426
2022-02-214,195.004,195.004,110.004,160.003,367.457,333
2022-02-184,170.004,195.004,125.004,195.003,395.7812,602
2022-02-174,290.004,290.004,080.004,170.003,375.5454,607
← NewerPage 19 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.