See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.86▼ 0.88%
← 051390.KQ stock page

Yw Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-244,040.004,155.004,040.004,090.003,231.5825,949
2021-11-234,055.004,115.004,055.004,060.003,207.876,284
2021-11-224,055.004,115.004,025.004,055.003,203.9213,191
2021-11-194,025.004,115.003,990.004,055.003,203.9214,574
2021-11-184,050.004,075.003,975.004,065.003,211.8217,459
2021-11-174,045.004,060.004,005.004,050.003,199.9720,877
2021-11-164,085.004,110.004,045.004,045.003,196.028,533
2021-11-153,945.004,085.003,905.004,085.003,227.6330,927
2021-11-123,865.003,900.003,835.003,885.003,069.6014,775
2021-11-113,880.003,895.003,865.003,875.003,061.7021,610
2021-11-103,975.004,000.003,920.003,920.003,097.2614,163
2021-11-093,930.004,000.003,925.003,975.003,140.7110,925
2021-11-083,910.003,930.003,875.003,920.003,097.2624,159
2021-11-053,950.003,970.003,920.003,955.003,124.9122,075
2021-11-043,955.004,020.003,950.003,950.003,120.9615,489
2021-11-033,985.004,040.003,955.003,955.003,124.915,015
2021-11-023,930.004,015.003,905.003,945.003,117.0124,307
2021-11-013,980.003,985.003,905.003,905.003,085.4026,517
2021-10-294,070.004,075.003,985.003,985.003,148.6118,758
2021-10-284,080.004,100.004,060.004,060.003,207.8715,928
2021-10-274,180.004,180.004,000.004,075.003,219.7220,722
2021-10-264,100.004,200.004,100.004,180.003,302.6910,514
← NewerPage 21 of 21 · 1,222 trading days

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.