Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 051390.KQ stock page

Yw Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,825.003,825.003,625.003,790.003,790.002,974
2026-07-163,765.003,840.003,720.003,825.003,825.00351
2026-07-153,820.003,850.003,755.003,765.003,765.004,224
2026-07-143,725.003,800.003,650.003,755.003,755.0014,365
2026-07-133,780.003,840.003,695.003,755.003,755.002,249
2026-07-103,800.003,805.003,725.003,760.003,760.0012,913
2026-07-093,800.003,800.003,600.003,700.003,700.0012,840
2026-07-083,720.003,795.003,620.003,710.003,710.0010,748
2026-07-074,195.004,195.003,715.003,715.003,715.0040,860
2026-07-064,105.004,180.004,100.004,130.004,130.001,154
2026-07-034,150.004,200.004,020.004,200.004,200.004,104
2026-07-024,015.004,150.004,010.004,150.004,150.001,359
2026-07-014,100.004,100.004,005.004,100.004,100.005,735
2026-06-303,935.004,070.003,935.004,050.004,050.001,579
2026-06-293,995.004,050.003,925.004,050.004,050.007,216
2026-06-264,015.004,060.003,850.003,925.003,925.009,568
2026-06-254,150.004,150.003,955.004,060.004,060.002,039
2026-06-244,030.004,100.003,860.004,080.004,080.006,026
2026-06-234,060.004,060.003,860.004,030.004,030.0010,801
2026-06-224,145.004,145.003,880.004,090.004,090.0019,915
2026-06-194,420.004,420.004,055.004,195.004,195.0011,266
2026-06-184,540.004,580.004,310.004,440.004,440.0010,254
2026-06-174,550.004,550.004,465.004,535.004,535.0082,400
2026-06-164,470.004,540.004,400.004,535.004,535.004,942
2026-06-154,550.004,550.004,265.004,505.004,505.005,860
2026-06-124,405.004,495.004,355.004,480.004,480.007,332
2026-06-114,385.004,430.004,130.004,425.004,425.0022,371
2026-06-104,250.004,500.004,110.004,420.004,420.004,142
2026-06-094,200.004,300.004,160.004,285.004,285.0014,822
2026-06-084,205.004,210.004,150.004,200.004,200.009,157
2026-06-054,300.004,305.004,000.004,305.004,305.0015,386
2026-06-044,070.004,195.004,010.004,190.004,190.008,586
2026-06-024,095.004,195.004,000.004,100.004,100.008,389
2026-06-014,205.004,205.004,050.004,125.004,125.009,761
2026-05-294,245.004,300.004,100.004,205.004,205.007,750
2026-05-284,370.004,370.004,185.004,245.004,245.0059,201
2026-05-274,550.004,670.004,380.004,380.004,380.0010,932
2026-05-264,565.004,670.004,495.004,500.004,500.008,041
2026-05-224,515.004,595.004,510.004,590.004,590.004,148
2026-05-214,460.004,570.004,455.004,515.004,515.008,207
2026-05-204,815.004,815.004,450.004,455.004,455.0061,916
2026-05-194,660.004,820.004,645.004,765.004,765.0011,048
2026-05-184,600.004,815.004,500.004,695.004,695.0010,064
2026-05-154,670.004,700.004,575.004,660.004,660.0031,712
2026-05-144,590.004,895.004,590.004,670.004,670.0025,864
2026-05-134,455.004,590.004,455.004,590.004,590.0016,205
2026-05-124,455.004,570.004,395.004,570.004,570.0026,700
2026-05-114,575.004,600.004,300.004,490.004,490.0033,762
2026-05-084,525.004,595.004,500.004,575.004,575.008,989
2026-05-074,565.004,590.004,500.004,570.004,570.008,715
2026-05-064,540.004,570.004,497.004,565.004,565.0016,347
2026-05-044,410.004,555.004,395.004,540.004,540.0018,942
2026-04-304,375.004,445.004,355.004,425.004,425.009,579
2026-04-294,355.004,495.004,355.004,410.004,410.002,650
2026-04-284,380.004,440.004,320.004,380.004,380.007,367
2026-04-274,365.004,450.004,340.004,380.004,380.008,470
2026-04-244,400.004,450.004,275.004,400.004,400.002,907
2026-04-234,405.004,470.004,355.004,400.004,400.002,885
2026-04-224,410.004,495.004,390.004,405.004,405.005,210
2026-04-214,400.004,490.004,380.004,440.004,440.0029,269
← NewerPage 2 of 21 · 1,225 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.