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
2025-10-233,990.004,010.003,970.003,985.003,755.582,274
2025-10-223,980.004,000.003,910.003,990.003,760.2910,793
2025-10-213,890.004,000.003,890.003,955.003,727.3016,721
2025-10-203,940.003,950.003,895.003,910.003,684.899,021
2025-10-173,995.004,070.003,905.003,910.003,684.8910,081
2025-10-163,960.003,975.003,945.003,975.003,746.1533,723
2025-10-153,900.004,185.003,860.003,935.003,708.4532,742
2025-10-143,895.003,905.003,860.003,905.003,680.182,497
2025-10-133,885.003,935.003,855.003,910.003,684.896,110
2025-10-103,950.003,950.003,905.003,940.003,713.172,163
2025-10-023,895.003,950.003,885.003,950.003,722.596,368
2025-10-013,900.003,905.003,870.003,895.003,670.763,814
2025-09-303,870.003,905.003,870.003,900.003,675.471,186
2025-09-293,880.003,890.003,860.003,880.003,656.625,930
2025-09-263,870.003,900.003,850.003,870.003,647.2010,960
2025-09-253,830.003,865.003,830.003,865.003,642.484,741
2025-09-243,840.003,860.003,835.003,860.003,637.773,157
2025-09-233,860.003,870.003,825.003,870.003,647.203,889
2025-09-223,900.003,900.003,850.003,860.003,637.775,571
2025-09-193,980.003,980.003,740.003,900.003,675.4710,356
2025-09-183,870.004,130.003,870.003,940.003,713.1718,715
2025-09-173,900.003,900.003,875.003,895.003,670.768,318
2025-09-163,945.003,945.003,900.003,900.003,675.476,559
2025-09-153,920.003,940.003,920.003,940.003,713.177,154
2025-09-123,920.003,920.003,870.003,920.003,694.325,069
2025-09-113,910.003,935.003,860.003,915.003,689.6113,557
2025-09-103,975.003,990.003,895.003,935.003,708.452,697
2025-09-093,980.003,980.003,945.003,950.003,722.592,791
2025-09-083,900.003,920.003,900.003,915.003,689.611,726
2025-09-053,940.003,940.003,905.003,915.003,689.613,812
2025-09-043,930.003,950.003,920.003,920.003,694.324,980
2025-09-033,925.003,965.003,920.003,950.003,722.594,347
2025-09-023,920.003,925.003,905.003,925.003,699.034,440
2025-09-013,955.003,955.003,900.003,920.003,694.326,927
2025-08-293,870.003,970.003,865.003,955.003,727.3018,142
2025-08-283,825.003,875.003,785.003,870.003,647.204,275
2025-08-273,825.003,830.003,820.003,825.003,604.792,442
2025-08-263,840.003,850.003,825.003,835.003,614.212,317
2025-08-253,835.003,840.003,830.003,840.003,618.927,673
2025-08-223,835.003,880.003,785.003,830.003,609.503,816
2025-08-213,795.003,840.003,795.003,810.003,590.653,011
2025-08-203,810.003,815.003,765.003,785.003,567.095,949
2025-08-193,840.003,860.003,815.003,815.003,595.362,537
2025-08-183,755.003,880.003,755.003,880.003,656.628,110
2025-08-143,810.003,845.003,800.003,805.003,585.948,697
2025-08-133,855.003,880.003,830.003,830.003,609.504,146
2025-08-123,860.003,880.003,825.003,855.003,633.066,035
2025-08-113,885.003,885.003,870.003,870.003,647.203,626
2025-08-083,880.003,890.003,870.003,885.003,661.333,130
2025-08-073,880.003,885.003,850.003,885.003,661.333,926
2025-08-063,850.003,880.003,830.003,880.003,656.62769
2025-08-053,830.003,850.003,820.003,820.003,600.083,901
2025-08-043,805.003,825.003,790.003,810.003,590.655,191
2025-08-013,875.003,880.003,780.003,780.003,562.3810,804
2025-07-313,880.003,880.003,835.003,880.003,656.629,676
2025-07-303,810.003,880.003,800.003,880.003,656.6211,630
2025-07-293,835.003,840.003,775.003,800.003,581.2322,146
2025-07-284,030.004,030.003,830.003,835.003,614.2130,862
2025-07-254,030.004,030.003,955.004,000.003,769.7110,181
2025-07-244,090.004,090.004,015.004,035.003,802.704,357
← NewerPage 5 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.