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
2026-04-204,355.004,455.004,345.004,345.004,345.004,777
2026-04-174,435.004,455.004,280.004,410.004,410.0016,180
2026-04-164,350.004,450.004,280.004,370.004,370.0035,814
2026-04-154,350.004,430.004,310.004,355.004,355.0015,376
2026-04-144,350.004,405.004,350.004,390.004,390.0020,316
2026-04-134,285.004,375.004,265.004,375.004,375.008,597
2026-04-104,235.004,315.004,175.004,315.004,315.008,730
2026-04-094,145.004,250.004,130.004,230.004,230.002,887
2026-04-084,230.004,280.004,175.004,175.004,175.0011,180
2026-04-074,345.004,350.004,170.004,220.004,220.0012,974
2026-04-064,250.004,300.004,160.004,245.004,245.005,147
2026-04-034,125.004,300.004,125.004,245.004,245.003,639
2026-04-024,190.004,270.004,115.004,115.004,115.004,748
2026-04-014,145.004,260.004,145.004,220.004,220.002,517
2026-03-314,160.004,200.004,065.004,145.004,145.004,303
2026-03-304,180.004,200.004,130.004,155.004,155.005,193
2026-03-274,205.004,250.004,105.004,180.004,180.008,915
2026-03-264,340.004,340.004,205.004,205.004,205.006,491
2026-03-254,295.004,305.004,185.004,300.004,300.0024,337
2026-03-244,115.004,290.004,030.004,250.004,250.0014,528
2026-03-234,280.004,325.004,100.004,115.004,115.0012,091
2026-03-204,160.004,290.004,150.004,285.004,285.006,910
2026-03-194,325.004,325.004,160.004,200.004,200.006,122
2026-03-184,185.004,295.004,175.004,240.004,240.001,905
2026-03-174,205.004,270.004,190.004,215.004,215.004,321
2026-03-164,090.004,475.004,090.004,205.004,205.0034,841
2026-03-134,060.004,150.003,940.004,120.004,120.0022,407
2026-03-123,990.004,095.003,980.004,080.004,080.007,111
2026-03-113,980.004,100.003,910.004,020.004,020.0015,305
2026-03-104,100.004,100.003,910.003,955.003,955.009,308
2026-03-094,340.004,340.003,890.003,920.003,920.0023,395
2026-03-064,015.004,200.003,955.004,040.004,040.0011,390
2026-03-053,940.004,105.003,940.004,015.004,015.0019,073
2026-03-044,130.004,130.003,870.003,935.003,935.0039,082
2026-03-034,210.004,370.004,125.004,125.004,125.0026,331
2026-02-274,200.004,445.004,100.004,210.004,210.0017,969
2026-02-264,260.004,315.004,200.004,210.004,210.0027,078
2026-02-254,260.004,465.004,200.004,255.004,255.0069,004
2026-02-244,200.004,240.004,155.004,180.004,180.0031,380
2026-02-234,115.004,195.004,090.004,195.004,195.0064,574
2026-02-204,020.004,085.004,015.004,050.004,050.0025,038
2026-02-193,945.004,060.003,945.004,005.004,005.0022,197
2026-02-134,000.004,025.003,915.003,950.003,950.0014,033
2026-02-123,850.003,995.003,850.003,995.003,995.009,267
2026-02-113,995.004,005.003,710.003,850.003,850.0056,718
2026-02-103,995.004,050.003,960.004,000.004,000.006,332
2026-02-094,000.004,160.003,920.004,000.004,000.0030,144
2026-02-063,825.004,000.003,790.003,925.003,925.0015,461
2026-02-053,815.003,825.003,765.003,825.003,825.007,907
2026-02-043,805.003,840.003,755.003,815.003,815.009,615
2026-02-033,840.003,840.003,765.003,815.003,815.002,946
2026-02-023,850.003,850.003,765.003,800.003,800.002,509
2026-01-303,740.003,875.003,735.003,820.003,820.0011,973
2026-01-293,765.003,765.003,715.003,740.003,740.004,822
2026-01-283,770.003,785.003,740.003,765.003,765.003,083
2026-01-273,800.003,815.003,770.003,770.003,770.002,029
2026-01-263,825.003,845.003,780.003,845.003,845.004,068
2026-01-233,780.003,850.003,725.003,825.003,825.004,514
2026-01-223,745.003,745.003,700.003,740.003,740.005,721
2026-01-213,695.003,720.003,695.003,720.003,720.001,292
← NewerPage 3 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.