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
2026-10-193,785.003,950.003,780.003,950.003,950.001,154
2026-10-163,805.003,835.003,795.003,830.003,830.004,369
2026-10-153,950.003,950.003,750.003,755.003,755.002,696
2026-10-143,950.003,950.003,870.003,870.003,870.001,426
2026-10-134,090.004,090.003,850.003,880.003,880.003,955
2026-10-123,990.004,190.003,895.003,990.003,990.006,439
2026-10-084,000.004,050.003,955.003,980.003,980.00623
2026-10-074,020.004,065.003,980.004,025.004,025.0023,028
2026-10-063,980.004,090.003,910.004,090.004,090.004,937
2026-10-023,915.004,000.003,900.003,980.003,980.004,368
2026-10-014,050.004,050.003,915.003,915.003,915.003,158
2026-09-303,940.004,175.003,900.003,935.003,935.004,380
2026-09-294,165.004,165.003,945.003,945.003,945.007,149
2026-09-283,980.004,190.003,935.003,980.003,980.004,662
2026-09-234,145.004,145.003,905.004,020.004,020.005,420
2026-09-223,810.004,040.003,810.003,985.003,985.007,781
2026-09-213,950.003,980.003,940.003,940.003,940.006,115
2026-09-184,010.004,150.003,980.003,980.003,980.004,764
2026-09-174,190.004,190.004,010.004,010.004,010.001,137
2026-09-164,100.004,150.004,055.004,055.004,055.00322
2026-09-154,065.004,135.004,020.004,130.004,130.001,681
2026-09-144,140.004,140.004,035.004,095.004,095.00116
2026-09-114,025.004,025.003,915.004,015.004,015.00451
2026-09-104,035.004,070.003,950.004,065.004,065.002,121
2026-09-093,930.004,000.003,900.004,000.004,000.003,170
2026-09-083,950.003,950.003,815.003,930.003,930.002,878
2026-09-073,945.003,945.003,870.003,870.003,870.00402
2026-09-043,890.003,890.003,850.003,890.003,890.00920
2026-09-033,840.003,900.003,840.003,890.003,890.001,056
2026-09-023,810.003,900.003,755.003,830.003,830.0010,974
2026-09-013,995.004,035.003,830.003,875.003,875.005,075
2026-08-314,000.004,020.003,950.004,010.004,010.005,060
2026-08-284,140.004,140.003,950.004,055.004,055.001,591
2026-08-273,900.004,120.003,900.004,015.004,015.001,102
2026-08-263,950.004,000.003,865.003,990.003,990.001,071
2026-08-253,905.004,000.003,790.003,950.003,950.006,059
2026-08-243,975.003,975.003,850.003,950.003,950.002,634
2026-08-213,875.004,000.003,875.003,975.003,975.002,511
2026-08-204,050.004,050.003,835.003,975.003,975.0011,567
2026-08-194,120.004,120.003,900.003,995.003,995.0015,756
2026-08-184,200.004,200.004,050.004,120.004,120.002,003
2026-08-144,090.004,200.004,035.004,165.004,165.001,757
2026-08-134,100.004,140.004,020.004,090.004,090.001,286
2026-08-124,055.004,130.004,050.004,100.004,100.002,429
2026-08-114,140.004,140.004,020.004,130.004,130.002,314
2026-08-104,105.004,190.004,050.004,145.004,145.004,549
2026-08-074,155.004,195.004,100.004,190.004,190.00500
2026-08-064,150.004,185.004,100.004,175.004,175.0013,601
2026-08-054,100.004,150.004,070.004,150.004,150.003,098
2026-08-044,050.004,090.004,050.004,090.004,090.006,980
2026-08-033,905.004,050.003,850.004,015.004,015.008,721
2026-07-313,950.004,015.003,865.003,900.003,900.0031,915
2026-07-303,890.003,990.003,810.003,945.003,945.00753
2026-07-293,980.003,980.003,710.003,890.003,890.0026,175
2026-07-283,870.003,955.003,720.003,927.003,927.004,013
2026-07-273,820.003,860.003,750.003,845.003,845.003,049
2026-07-243,785.003,850.003,735.003,820.003,820.0022,589
2026-07-233,850.003,865.003,760.003,820.003,820.0025,059
2026-07-223,835.003,835.003,705.003,830.003,830.001,782
2026-07-213,785.003,800.003,655.003,800.003,800.003,444
Page 1 of 21 · 1,223 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.