Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 051390.KQ stock page

Yw Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-253,755.003,755.003,690.003,690.003,293.321,586
2024-10-243,755.003,780.003,715.003,760.003,355.795,304
2024-10-233,725.003,755.003,700.003,755.003,351.331,360
2024-10-223,760.003,760.003,700.003,705.003,306.713,654
2024-10-213,700.003,760.003,695.003,760.003,355.791,852
2024-10-183,705.003,735.003,700.003,725.003,324.561,933
2024-10-173,700.003,735.003,700.003,735.003,333.48747
2024-10-163,735.003,850.003,675.003,700.003,302.244,665
2024-10-153,715.003,735.003,700.003,725.003,324.561,220
2024-10-143,720.003,740.003,670.003,735.003,333.482,591
2024-10-113,700.003,735.003,700.003,720.003,320.098,943
2024-10-103,745.003,780.003,690.003,720.003,320.092,014
2024-10-083,735.003,780.003,700.003,740.003,337.943,921
2024-10-073,755.003,755.003,700.003,735.003,333.483,450
2024-10-043,715.003,760.003,700.003,740.003,337.944,476
2024-10-023,735.003,735.003,700.003,715.003,315.632,390
2024-09-303,710.003,735.003,700.003,720.003,320.099,290
2024-09-273,680.003,720.003,660.003,710.003,311.177,065
2024-09-263,660.003,700.003,660.003,680.003,284.394,130
2024-09-253,705.003,745.003,660.003,660.003,266.549,301
2024-09-243,685.003,730.003,615.003,685.003,288.8614,853
2024-09-233,710.004,085.003,610.003,685.003,288.86567,743
2024-09-203,695.003,715.003,660.003,675.003,279.938,781
2024-09-193,680.003,680.003,650.003,655.003,262.086,853
2024-09-133,660.003,700.003,640.003,650.003,257.627,413
2024-09-123,645.003,675.003,590.003,665.003,271.016,169
2024-09-113,645.003,645.003,600.003,615.003,226.3816,100
2024-09-103,630.003,660.003,585.003,605.003,217.465,546
2024-09-093,575.003,650.003,555.003,630.003,239.775,787
2024-09-063,690.003,800.003,605.003,625.003,235.3119,982
2024-09-053,650.003,675.003,605.003,675.003,279.938,538
2024-09-043,700.003,725.003,595.003,630.003,239.778,040
2024-09-033,645.003,790.003,605.003,725.003,324.5619,311
2024-09-023,625.003,630.003,595.003,625.003,235.316,566
2024-08-303,555.003,630.003,540.003,595.003,208.538,027
2024-08-293,540.003,590.003,530.003,570.003,186.2210,241
2024-08-283,555.003,580.003,525.003,550.003,168.377,366
2024-08-273,565.003,570.003,530.003,565.003,181.764,633
2024-08-263,575.003,595.003,560.003,560.003,177.292,975
2024-08-233,595.003,645.003,555.003,575.003,190.683,490
2024-08-223,670.003,680.003,595.003,595.003,208.5310,233
2024-08-213,650.003,710.003,650.003,705.003,306.7113,919
2024-08-203,685.003,710.003,645.003,650.003,257.6211,065
2024-08-193,640.003,685.003,630.003,685.003,288.8617,053
2024-08-163,695.003,725.003,650.003,670.003,275.479,970
2024-08-143,575.003,725.003,575.003,695.003,297.7824,096
2024-08-133,560.003,610.003,545.003,610.003,221.9212,329
2024-08-123,535.003,580.003,510.003,560.003,177.2930,428
2024-08-093,570.003,570.003,490.003,520.003,141.597,793
2024-08-083,480.003,590.003,460.003,490.003,114.8210,943
2024-08-073,450.003,550.003,450.003,495.003,119.2822,675
2024-08-063,460.003,605.003,450.003,470.003,096.9727,897
2024-08-053,655.003,655.003,400.003,460.003,088.0438,039
2024-08-023,690.003,710.003,660.003,660.003,266.547,455
2024-08-013,690.003,715.003,675.003,675.003,279.934,495
2024-07-313,695.003,700.003,685.003,690.003,293.323,860
2024-07-303,685.003,725.003,680.003,700.003,302.242,952
2024-07-293,700.003,725.003,685.003,725.003,324.562,961
2024-07-263,695.003,725.003,660.003,700.003,302.246,428
2024-07-253,690.003,710.003,680.003,695.003,297.786,117
← NewerPage 9 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.