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
2022-02-164,230.004,300.004,185.004,250.003,440.3020,899
2022-02-154,240.004,340.004,120.004,230.003,424.1148,761
2022-02-144,170.004,460.004,125.004,250.003,440.30152,971
2022-02-114,220.004,220.004,180.004,210.003,407.9212,850
2022-02-104,220.004,285.004,200.004,230.003,424.1120,369
2022-02-094,225.004,240.004,185.004,220.003,416.0113,933
2022-02-084,250.004,250.004,130.004,185.003,387.6830,282
2022-02-074,225.004,225.004,175.004,210.003,407.927,598
2022-02-044,170.004,200.004,150.004,190.003,391.7322,266
2022-02-034,130.004,200.004,130.004,170.003,375.5412,895
2022-01-284,050.004,125.004,045.004,110.003,326.9727,191
2022-01-274,125.004,125.004,000.004,050.003,278.4021,050
2022-01-264,040.004,140.003,960.004,125.003,339.1120,473
2022-01-254,075.004,115.003,850.004,040.003,270.3127,502
2022-01-244,190.004,190.004,065.004,130.003,343.1621,865
2022-01-214,155.004,235.004,090.004,235.003,428.1633,462
2022-01-204,055.004,115.004,005.004,115.003,331.0218,260
2022-01-194,115.004,150.004,040.004,055.003,282.4522,290
2022-01-184,170.004,225.004,115.004,115.003,331.0227,566
2022-01-174,265.004,295.004,180.004,190.003,391.7323,143
2022-01-144,335.004,445.004,290.004,315.003,492.9219,791
2022-01-134,390.004,390.004,325.004,335.003,509.1030,455
2022-01-124,290.004,375.004,265.004,340.003,513.1529,730
2022-01-114,295.004,340.004,260.004,290.003,472.6824,016
2022-01-104,340.004,340.004,280.004,340.003,513.1544,635
2022-01-074,245.004,335.004,205.004,320.003,496.9630,149
2022-01-064,235.004,275.004,215.004,245.003,436.2530,265
2022-01-054,265.004,310.004,250.004,255.003,444.3522,564
2022-01-044,240.004,270.004,200.004,260.003,448.3928,301
2022-01-034,195.004,265.004,195.004,235.003,428.1617,644
2021-12-304,155.004,245.004,140.004,210.003,407.9240,246
2021-12-294,180.004,225.004,115.004,155.003,363.4014,817
2021-12-284,150.004,225.004,095.004,180.003,302.6954,521
2021-12-274,060.004,150.004,060.004,150.003,278.9835,250
2021-12-244,060.004,120.004,020.004,060.003,207.8780,287
2021-12-234,145.004,200.004,000.004,180.003,302.69200,768
2021-12-224,120.004,165.004,120.004,135.003,267.1310,945
2021-12-214,050.004,140.004,030.004,120.003,255.2813,235
2021-12-204,200.004,200.004,045.004,070.003,215.7735,360
2021-12-174,215.004,255.004,140.004,220.003,334.2917,325
2021-12-164,240.004,300.004,175.004,175.003,298.7421,430
2021-12-154,295.004,295.004,230.004,275.003,377.759,428
2021-12-144,280.004,315.004,255.004,315.003,409.3511,941
2021-12-134,290.004,345.004,250.004,280.003,381.7018,729
2021-12-104,280.004,330.004,250.004,290.003,389.6035,314
2021-12-094,205.004,280.004,205.004,280.003,381.7022,129
2021-12-084,210.004,230.004,175.004,205.003,322.4415,630
2021-12-074,140.004,180.004,125.004,170.003,294.7916,295
2021-12-064,140.004,155.004,105.004,140.003,271.0839,756
2021-12-034,055.004,130.004,035.004,120.003,255.2816,306
2021-12-024,045.004,115.004,025.004,035.003,188.1213,281
2021-12-013,990.004,075.003,975.004,045.003,196.0216,945
2021-11-303,995.004,060.003,890.003,990.003,152.56107,672
2021-11-294,125.004,125.003,950.004,000.003,160.4731,692
2021-11-264,130.004,260.004,110.004,130.003,263.1827,031
2021-11-254,090.004,145.004,065.004,130.003,263.1814,753
2021-11-244,040.004,155.004,040.004,090.003,231.5825,949
2021-11-234,055.004,115.004,055.004,060.003,207.876,284
2021-11-224,055.004,115.004,025.004,055.003,203.9213,191
2021-11-194,025.004,115.003,990.004,055.003,203.9214,574
← NewerPage 20 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.