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
2025-07-233,995.004,100.003,965.004,085.003,849.826,318
2025-07-223,975.004,030.003,950.004,005.003,774.429,982
2025-07-214,020.004,050.003,975.003,975.003,746.1520,607
2025-07-183,995.004,080.003,965.003,995.003,765.0019,044
2025-07-174,060.004,060.003,990.003,995.003,765.0018,742
2025-07-164,075.004,100.004,010.004,070.003,835.6819,960
2025-07-154,155.004,175.004,060.004,175.003,934.6422,648
2025-07-144,150.004,320.004,115.004,180.003,939.3541,898
2025-07-114,065.004,210.004,045.004,170.003,929.9235,411
2025-07-104,090.004,145.004,040.004,100.003,863.9544,791
2025-07-093,905.004,170.003,885.004,085.003,849.82104,581
2025-07-083,805.003,875.003,805.003,830.003,609.509,611
2025-07-073,825.003,835.003,770.003,820.003,600.0811,359
2025-07-043,830.003,875.003,800.003,805.003,585.945,405
2025-07-033,790.003,890.003,785.003,830.003,609.507,622
2025-07-023,810.003,820.003,770.003,775.003,557.674,208
2025-07-013,790.003,810.003,740.003,810.003,590.6524,503
2025-06-303,785.003,810.003,780.003,790.003,571.804,254
2025-06-273,810.003,815.003,770.003,800.003,581.234,702
2025-06-263,800.003,850.003,790.003,815.003,595.368,702
2025-06-253,850.003,850.003,810.003,810.003,590.653,799
2025-06-243,805.003,850.003,800.003,820.003,600.085,811
2025-06-233,855.003,855.003,810.003,815.003,595.3614,723
2025-06-203,850.003,870.003,815.003,855.003,633.062,686
2025-06-193,845.003,845.003,820.003,830.003,609.501,784
2025-06-183,800.003,870.003,790.003,870.003,647.208,112
2025-06-173,895.003,895.003,820.003,830.003,609.5012,614
2025-06-163,775.003,900.003,770.003,900.003,675.4718,958
2025-06-133,890.003,900.003,760.003,775.003,557.6722,270
2025-06-123,945.003,960.003,890.003,890.003,666.0522,432
2025-06-113,845.003,985.003,800.003,985.003,755.5819,719
2025-06-103,835.003,890.003,825.003,845.003,623.6423,627
2025-06-093,765.003,910.003,765.003,835.003,614.2142,609
2025-06-053,720.003,750.003,705.003,750.003,534.119,911
2025-06-043,710.003,740.003,695.003,695.003,482.2713,332
2025-06-023,730.003,730.003,710.003,710.003,496.411,789
2025-05-303,730.003,730.003,700.003,725.003,510.544,155
2025-05-293,715.003,715.003,705.003,715.003,501.124,998
2025-05-283,720.003,740.003,700.003,715.003,501.123,228
2025-05-273,715.003,730.003,705.003,720.003,505.832,307
2025-05-263,730.003,730.003,700.003,715.003,501.125,383
2025-05-233,735.003,735.003,725.003,730.003,515.262,600
2025-05-223,705.003,740.003,700.003,710.003,496.413,663
2025-05-213,720.003,730.003,705.003,725.003,510.542,517
2025-05-203,705.003,725.003,705.003,720.003,505.836,140
2025-05-193,695.003,720.003,690.003,705.003,491.707,233
2025-05-163,695.003,725.003,685.003,695.003,482.275,518
2025-05-153,700.003,730.003,680.003,695.003,482.273,694
2025-05-143,750.003,750.003,695.003,700.003,486.989,391
2025-05-133,715.003,730.003,715.003,715.003,501.126,053
2025-05-123,695.003,720.003,675.003,715.003,501.129,718
2025-05-093,715.003,715.003,685.003,695.003,482.271,124
2025-05-083,695.003,750.003,675.003,695.003,482.274,244
2025-05-073,650.003,700.003,625.003,695.003,482.278,636
2025-05-023,750.003,845.003,650.003,700.003,486.9820,111
2025-04-303,655.003,800.003,600.003,780.003,562.3827,211
2025-04-293,625.003,690.003,625.003,625.003,416.303,764
2025-04-283,650.003,650.003,575.003,650.003,439.862,926
2025-04-253,625.003,650.003,570.003,650.003,439.869,658
2025-04-243,630.003,645.003,595.003,605.003,397.453,759
← NewerPage 6 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.