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
2025-01-223,675.003,705.003,675.003,680.003,468.141,504
2025-01-213,705.003,705.003,670.003,680.003,468.142,879
2025-01-203,715.003,715.003,690.003,690.003,477.561,273
2025-01-173,715.003,730.003,705.003,715.003,501.12930
2025-01-163,705.003,755.003,695.003,715.003,501.122,943
2025-01-153,715.003,720.003,690.003,695.003,482.273,240
2025-01-143,720.003,720.003,690.003,710.003,496.416,163
2025-01-133,710.003,720.003,685.003,690.003,477.566,674
2025-01-103,780.003,780.003,695.003,710.003,496.4111,400
2025-01-093,740.003,775.003,690.003,775.003,557.6720,445
2025-01-083,690.004,200.003,680.003,705.003,491.70347,910
2025-01-073,685.003,695.003,655.003,675.003,463.42592
2025-01-063,670.003,685.003,645.003,660.003,449.293,806
2025-01-033,680.003,680.003,635.003,670.003,458.714,259
2025-01-023,620.003,670.003,620.003,645.003,435.151,784
2024-12-303,620.003,650.003,600.003,615.003,406.885,694
2024-12-273,620.003,725.003,620.003,620.003,411.5923,992
2024-12-263,780.003,810.003,705.003,775.003,369.1813,274
2024-12-243,730.003,780.003,730.003,775.003,369.185,831
2024-12-233,710.003,775.003,710.003,720.003,320.097,331
2024-12-203,840.003,840.003,710.003,710.003,311.1724,637
2024-12-193,885.003,885.003,750.003,880.003,462.8916,724
2024-12-183,785.004,000.003,775.003,895.003,476.2826,469
2024-12-173,890.003,975.003,755.003,775.003,369.1872,474
2024-12-163,695.003,945.003,695.003,860.003,445.0461,581
2024-12-133,660.003,715.003,660.003,695.003,297.781,687
2024-12-123,700.003,755.003,665.003,665.003,271.011,956
2024-12-113,655.003,700.003,640.003,700.003,302.243,756
2024-12-103,560.003,660.003,560.003,650.003,257.626,699
2024-12-093,665.003,665.003,545.003,560.003,177.298,010
2024-12-063,690.003,695.003,550.003,670.003,275.4711,600
2024-12-053,695.003,715.003,670.003,690.003,293.327,949
2024-12-043,700.003,700.003,660.003,695.003,297.7816,829
2024-12-033,740.003,745.003,695.003,700.003,302.244,155
2024-12-023,715.003,725.003,655.003,705.003,306.7110,799
2024-11-293,740.003,740.003,695.003,715.003,315.6310,455
2024-11-283,720.003,765.003,695.003,740.003,337.943,796
2024-11-273,725.003,740.003,695.003,700.003,302.246,226
2024-11-263,725.003,730.003,710.003,720.003,320.091,462
2024-11-253,725.003,755.003,700.003,715.003,315.632,009
2024-11-223,730.003,760.003,700.003,705.003,306.711,388
2024-11-213,760.003,770.003,690.003,735.003,333.487,404
2024-11-203,795.003,800.003,720.003,760.003,355.792,288
2024-11-193,765.003,800.003,725.003,730.003,329.023,460
2024-11-183,655.003,785.003,655.003,755.003,351.3313,725
2024-11-153,750.003,785.003,650.003,685.003,288.869,845
2024-11-143,710.003,810.003,690.003,690.003,293.326,921
2024-11-133,770.003,785.003,695.003,710.003,311.1710,209
2024-11-123,750.003,770.003,705.003,770.003,364.7210,555
2024-11-113,750.003,780.003,700.003,745.003,342.4111,844
2024-11-083,785.003,800.003,730.003,780.003,373.643,910
2024-11-073,755.003,785.003,730.003,785.003,378.111,609
2024-11-063,800.003,800.003,750.003,790.003,382.573,477
2024-11-053,765.003,825.003,750.003,800.003,391.491,898
2024-11-043,810.003,810.003,750.003,800.003,391.491,351
2024-11-013,770.003,830.003,745.003,810.003,400.428,623
2024-10-313,765.003,810.003,735.003,770.003,364.726,320
2024-10-303,710.003,790.003,710.003,765.003,360.265,669
2024-10-293,700.003,745.003,700.003,735.003,333.481,874
2024-10-283,740.003,745.003,695.003,700.003,302.245,158
← NewerPage 8 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.