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
2026-01-203,650.003,745.003,650.003,700.003,700.0012,566
2026-01-193,705.003,730.003,685.003,690.003,690.0012,226
2026-01-163,795.003,820.003,710.003,740.003,740.0015,639
2026-01-153,840.003,865.003,800.003,825.003,825.006,990
2026-01-143,890.003,900.003,850.003,870.003,870.006,485
2026-01-133,935.003,995.003,895.003,895.003,895.004,026
2026-01-123,910.003,940.003,890.003,935.003,935.004,401
2026-01-093,900.003,940.003,860.003,910.003,910.0014,931
2026-01-083,905.003,950.003,850.003,895.003,895.005,987
2026-01-073,935.003,935.003,895.003,935.003,935.004,172
2026-01-063,875.003,940.003,835.003,935.003,935.006,687
2026-01-053,900.003,900.003,855.003,880.003,880.009,109
2026-01-023,905.003,920.003,885.003,900.003,900.002,655
2025-12-303,890.003,920.003,870.003,920.003,920.0012,656
2025-12-293,955.003,995.003,810.003,890.003,890.0015,855
2025-12-263,950.003,995.003,940.003,995.003,765.005,075
2025-12-243,965.004,005.003,955.003,985.003,755.581,522
2025-12-233,985.003,990.003,975.003,975.003,746.154,704
2025-12-223,955.004,000.003,950.003,985.003,755.5819,837
2025-12-193,945.004,000.003,905.003,960.003,732.0210,620
2025-12-183,915.003,950.003,890.003,925.003,699.034,217
2025-12-173,915.003,915.003,890.003,915.003,689.611,978
2025-12-163,910.003,930.003,875.003,930.003,703.7417,649
2025-12-153,980.003,980.003,880.003,890.003,666.0533,384
2025-12-123,935.003,985.003,885.003,980.003,750.8617,509
2025-12-113,875.003,950.003,875.003,945.003,717.882,684
2025-12-103,880.003,930.003,870.003,910.003,684.895,021
2025-12-093,905.003,915.003,885.003,885.003,661.3311,091
2025-12-083,935.003,950.003,910.003,915.003,689.615,688
2025-12-053,960.003,985.003,945.003,965.003,736.734,807
2025-12-043,950.003,990.003,945.003,990.003,760.2914,182
2025-12-033,910.003,985.003,910.003,955.003,727.3017,581
2025-12-024,005.004,005.003,780.003,930.003,703.7427,377
2025-12-014,140.004,140.004,005.004,020.003,788.5617,058
2025-11-283,865.004,185.003,865.004,015.003,783.8546,542
2025-11-273,895.003,900.003,885.003,885.003,661.332,428
2025-11-263,885.003,900.003,860.003,885.003,661.339,323
2025-11-253,860.003,885.003,840.003,885.003,661.336,777
2025-11-243,920.003,935.003,805.003,900.003,675.4732,100
2025-11-213,905.003,940.003,895.003,920.003,694.328,643
2025-11-203,900.003,935.003,855.003,935.003,708.454,525
2025-11-193,910.003,920.003,740.003,900.003,675.4712,623
2025-11-183,970.004,005.003,940.003,940.003,713.176,763
2025-11-174,020.004,060.003,940.003,970.003,741.4411,079
2025-11-143,975.004,000.003,950.003,960.003,732.022,676
2025-11-134,000.004,000.003,935.003,975.003,746.156,470
2025-11-123,945.003,955.003,945.003,950.003,722.593,837
2025-11-113,905.004,030.003,905.003,945.003,717.889,132
2025-11-103,995.003,995.003,900.003,905.003,680.182,734
2025-11-073,905.003,940.003,895.003,910.003,684.895,375
2025-11-063,855.003,930.003,855.003,905.003,680.185,237
2025-11-053,935.003,935.003,825.003,855.003,633.0613,891
2025-11-043,900.004,055.003,900.003,935.003,708.455,320
2025-11-033,950.003,955.003,905.003,905.003,680.183,235
2025-10-313,920.003,965.003,900.003,965.003,736.737,302
2025-10-303,940.003,940.003,875.003,935.003,708.457,029
2025-10-294,015.004,015.003,925.003,940.003,713.1714,149
2025-10-283,990.004,005.003,960.004,005.003,774.4213,665
2025-10-273,975.003,985.003,960.003,975.003,746.155,614
2025-10-243,960.003,990.003,960.003,970.003,741.444,294
← NewerPage 4 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.