UK markets open in 2 hours 21 minutes

Yw Company Limited (051390.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,760.00-20.00 (-0.53%)
As of 01:16PM KST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,780.003,785.003,730.003,760.003,760.0027,572
30 Apr 20243,770.003,825.003,750.003,780.003,780.0038,490
29 Apr 20243,755.003,825.003,720.003,765.003,765.0068,008
26 Apr 20243,740.003,780.003,710.003,755.003,755.0044,454
25 Apr 20243,720.003,785.003,685.003,715.003,715.0090,648
24 Apr 20243,690.003,750.003,675.003,725.003,725.00122,534
23 Apr 20243,610.004,345.003,610.003,705.003,705.003,044,173
22 Apr 20243,625.003,650.003,625.003,640.003,640.0015,196
19 Apr 20243,635.003,660.003,605.003,625.003,625.0023,247
18 Apr 20243,620.003,655.003,605.003,635.003,635.0016,415
17 Apr 20243,505.003,635.003,505.003,620.003,620.0018,647
16 Apr 20243,545.003,575.003,510.003,520.003,520.0020,918
15 Apr 20243,575.003,580.003,510.003,545.003,545.0022,256
12 Apr 20243,580.003,650.003,570.003,580.003,580.0013,684
11 Apr 20243,600.003,610.003,570.003,580.003,580.0021,271
09 Apr 20243,630.003,640.003,605.003,615.003,615.0036,230
08 Apr 20243,685.003,700.003,615.003,640.003,640.0073,348
05 Apr 20243,710.004,360.003,645.003,665.003,665.002,120,191
04 Apr 20243,750.003,750.003,705.003,710.003,710.0021,414
03 Apr 20243,750.003,770.003,710.003,750.003,750.009,599
02 Apr 20243,755.003,760.003,725.003,755.003,755.0021,672
01 Apr 20243,750.003,780.003,750.003,760.003,760.0021,258
29 Mar 20243,785.003,815.003,770.003,790.003,790.005,756
28 Mar 20243,815.003,820.003,785.003,810.003,810.007,177
27 Mar 20243,835.003,835.003,770.003,785.003,785.006,842
26 Mar 20243,780.003,850.003,780.003,785.003,785.006,896
25 Mar 20243,815.003,830.003,780.003,780.003,780.009,037
22 Mar 20243,790.003,840.003,785.003,815.003,815.0010,167
21 Mar 20243,755.003,800.003,755.003,790.003,790.0013,171
20 Mar 20243,750.003,775.003,745.003,765.003,765.009,311
19 Mar 20243,770.003,770.003,740.003,750.003,750.0020,184
18 Mar 20243,740.003,795.003,735.003,770.003,770.0018,611
15 Mar 20243,780.003,790.003,755.003,770.003,770.0038,698
14 Mar 20243,800.003,840.003,780.003,780.003,780.0024,233
13 Mar 20243,780.003,830.003,765.003,805.003,805.0015,442
12 Mar 20243,780.003,810.003,765.003,780.003,780.0023,390
11 Mar 20243,785.003,820.003,775.003,780.003,780.0010,395
08 Mar 20243,775.003,810.003,760.003,790.003,790.0015,118
07 Mar 20243,790.003,810.003,770.003,790.003,790.0012,196
06 Mar 20243,715.003,830.003,715.003,790.003,790.0022,967
05 Mar 20243,785.003,800.003,750.003,750.003,750.0022,570
04 Mar 20243,780.003,830.003,770.003,800.003,800.0015,358
29 Feb 20243,810.003,810.003,770.003,785.003,785.0015,943
28 Feb 20243,795.003,815.003,775.003,810.003,810.0029,226
27 Feb 20243,845.003,845.003,780.003,800.003,800.0017,786
26 Feb 20243,830.003,860.003,810.003,860.003,860.009,979
23 Feb 20243,795.003,865.003,795.003,865.003,865.0021,665
22 Feb 20243,835.003,835.003,785.003,825.003,825.0013,446
21 Feb 20243,780.003,835.003,765.003,825.003,825.0059,216
20 Feb 20243,760.003,800.003,740.003,785.003,785.0039,615
19 Feb 20243,725.003,770.003,715.003,750.003,750.0052,654
16 Feb 20243,725.003,740.003,695.003,730.003,730.0030,183
15 Feb 20243,760.003,760.003,725.003,725.003,725.0036,761
14 Feb 20243,765.003,765.003,735.003,760.003,760.0018,257
13 Feb 20243,775.003,790.003,765.003,775.003,775.0015,446
08 Feb 20243,765.003,800.003,725.003,775.003,775.0029,451
07 Feb 20243,735.003,755.003,710.003,750.003,750.0015,716
06 Feb 20243,745.003,750.003,695.003,750.003,750.0027,489
05 Feb 20243,740.003,755.003,710.003,750.003,750.0028,646
02 Feb 20243,685.003,750.003,685.003,740.003,740.0013,713
01 Feb 20243,705.003,705.003,640.003,700.003,700.0042,960
31 Jan 20243,730.003,730.003,655.003,725.003,725.0021,315
30 Jan 20243,705.003,765.003,680.003,730.003,730.0024,707
29 Jan 20243,710.003,750.003,675.003,730.003,730.0019,950
26 Jan 20243,695.003,710.003,670.003,710.003,710.0017,077
25 Jan 20243,730.003,740.003,675.003,715.003,715.0010,859
24 Jan 20243,765.003,765.003,710.003,755.003,755.008,458
23 Jan 20243,725.003,790.003,675.003,790.003,790.0030,316
22 Jan 20243,750.003,795.003,730.003,755.003,755.0017,380
19 Jan 20243,745.003,760.003,700.003,750.003,750.0025,300
18 Jan 20243,780.003,805.003,730.003,760.003,760.0033,678
17 Jan 20243,805.003,825.003,710.003,825.003,825.0015,403
16 Jan 20243,825.003,865.003,770.003,825.003,825.0028,051
15 Jan 20243,850.003,880.003,820.003,820.003,820.0013,967
12 Jan 20243,865.003,870.003,805.003,870.003,870.0012,369
11 Jan 20243,830.003,860.003,805.003,860.003,860.006,644
10 Jan 20243,830.003,870.003,795.003,850.003,850.0046,531
09 Jan 20243,825.003,865.003,800.003,820.003,820.0020,395
08 Jan 20243,825.003,860.003,790.003,825.003,825.0013,144
05 Jan 20243,790.003,840.003,790.003,825.003,825.0017,362
04 Jan 20243,780.003,810.003,765.003,790.003,790.0014,239
03 Jan 20243,760.003,795.003,760.003,795.003,795.0015,016
02 Jan 20243,775.003,805.003,755.003,795.003,795.0039,108
28 Dec 20233,825.003,835.003,785.003,820.003,820.0014,934
27 Dec 20233,805.003,920.003,760.003,825.003,825.0024,639
27 Dec 2023150 Dividend
26 Dec 20233,950.003,960.003,875.003,950.003,800.0024,547
22 Dec 20233,940.003,980.003,880.003,950.003,800.0031,126
21 Dec 20233,955.003,995.003,880.003,945.003,795.1912,242
20 Dec 20233,875.004,015.003,875.003,940.003,790.3821,555
19 Dec 20233,840.003,890.003,815.003,890.003,742.2817,515
18 Dec 20233,775.003,815.003,745.003,815.003,670.1321,701
15 Dec 20233,800.003,800.003,745.003,775.003,631.6525,477
14 Dec 20233,850.003,850.003,815.003,820.003,674.9411,683
13 Dec 20233,875.003,890.003,815.003,840.003,694.1811,787
12 Dec 20233,850.003,885.003,830.003,875.003,727.859,542
11 Dec 20233,860.003,860.003,820.003,850.003,703.8013,524
08 Dec 20233,890.003,895.003,825.003,860.003,713.429,060
07 Dec 20233,920.003,940.003,855.003,895.003,747.0911,630
06 Dec 20233,850.003,960.003,850.003,940.003,790.3822,389
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...