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
2025-04-233,660.003,700.003,580.003,600.003,392.748,350
2025-04-223,650.003,675.003,630.003,665.003,454.008,144
2025-04-213,615.003,650.003,610.003,630.003,421.016,165
2025-04-183,595.003,615.003,550.003,615.003,406.881,963
2025-04-173,580.003,590.003,555.003,590.003,383.324,276
2025-04-163,605.003,625.003,580.003,580.003,373.891,816
2025-04-153,625.003,635.003,615.003,615.003,406.882,738
2025-04-143,550.003,615.003,550.003,615.003,406.884,646
2025-04-113,595.003,600.003,570.003,590.003,383.321,227
2025-04-103,585.003,595.003,560.003,580.003,373.891,948
2025-04-093,555.003,570.003,540.003,550.003,345.622,610
2025-04-083,550.003,595.003,530.003,550.003,345.626,605
2025-04-073,585.003,585.003,510.003,530.003,326.7710,982
2025-04-043,600.003,605.003,590.003,595.003,388.031,175
2025-04-033,615.003,660.003,595.003,600.003,392.741,635
2025-04-023,625.003,625.003,585.003,590.003,383.321,334
2025-04-013,500.003,625.003,500.003,620.003,411.592,305
2025-03-313,510.003,570.003,510.003,545.003,340.917,309
2025-03-283,615.003,615.003,570.003,575.003,369.182,826
2025-03-273,605.003,615.003,590.003,615.003,406.884,930
2025-03-263,625.003,635.003,615.003,615.003,406.88938
2025-03-253,600.003,635.003,600.003,630.003,421.016,250
2025-03-243,630.003,665.003,630.003,630.003,421.013,451
2025-03-213,675.003,700.003,650.003,690.003,477.5611,300
2025-03-203,645.003,690.003,645.003,675.003,463.426,022
2025-03-193,640.003,655.003,630.003,645.003,435.1512,818
2025-03-183,645.003,655.003,645.003,645.003,435.15778
2025-03-173,645.003,660.003,635.003,635.003,425.732,749
2025-03-143,650.003,650.003,625.003,645.003,435.151,375
2025-03-133,645.003,655.003,645.003,645.003,435.15866
2025-03-123,650.003,650.003,640.003,650.003,439.86504
2025-03-113,650.003,660.003,630.003,640.003,430.446,982
2025-03-103,650.003,660.003,650.003,655.003,444.57635
2025-03-073,645.003,660.003,635.003,650.003,439.862,093
2025-03-063,655.003,660.003,625.003,640.003,430.448,542
2025-03-053,645.003,675.003,635.003,665.003,454.0010,030
2025-03-043,655.003,660.003,645.003,655.003,444.57437
2025-02-283,630.003,665.003,630.003,660.003,449.299,125
2025-02-273,670.003,670.003,645.003,650.003,439.864,511
2025-02-263,670.003,675.003,645.003,670.003,458.714,740
2025-02-253,700.003,705.003,650.003,665.003,454.009,631
2025-02-243,655.003,700.003,645.003,700.003,486.985,612
2025-02-213,690.003,690.003,650.003,655.003,444.576,165
2025-02-203,690.003,705.003,660.003,690.003,477.562,937
2025-02-193,670.003,695.003,650.003,670.003,458.717,623
2025-02-183,685.003,685.003,665.003,670.003,458.712,022
2025-02-173,690.003,700.003,670.003,685.003,472.854,952
2025-02-143,700.003,700.003,645.003,690.003,477.5610,623
2025-02-133,705.003,705.003,690.003,690.003,477.564,024
2025-02-123,710.003,710.003,695.003,695.003,482.272,035
2025-02-113,740.003,740.003,695.003,710.003,496.413,924
2025-02-103,720.003,915.003,700.003,710.003,496.4110,436
2025-02-073,730.003,730.003,700.003,700.003,486.986,736
2025-02-063,710.003,730.003,685.003,730.003,515.264,236
2025-02-053,720.003,720.003,690.003,710.003,496.412,368
2025-02-043,665.003,715.003,665.003,715.003,501.124,015
2025-02-033,685.003,690.003,670.003,685.003,472.852,678
2025-01-313,685.003,705.003,675.003,685.003,472.853,068
2025-01-243,695.003,720.003,670.003,670.003,458.712,520
2025-01-233,680.003,725.003,675.003,695.003,482.273,280
← NewerPage 7 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.