Skip to main content
logo
Yw Company Limited (KOSDAQ:051390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,800.00
-20.00 (-0.52%)
At close: Feb 2, 2026

Yw Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20263,805.003,840.003,755.003,815.003,815.00-9,615
Feb 3, 20263,840.003,840.003,765.003,815.003,815.000.39%2,946
Feb 2, 20263,850.003,850.003,765.003,800.003,800.00-0.52%2,509
Jan 30, 20263,740.003,875.003,735.003,820.003,820.002.14%11,832
Jan 29, 20263,765.003,765.003,715.003,740.003,740.00-0.66%4,822
Jan 28, 20263,770.003,785.003,740.003,765.003,765.00-0.13%3,083
Jan 27, 20263,800.003,815.003,770.003,770.003,770.00-1.95%2,029
Jan 26, 20263,825.003,845.003,780.003,845.003,845.000.52%4,068
Jan 23, 20263,780.003,850.003,725.003,825.003,825.002.27%4,514
Jan 22, 20263,745.003,745.003,700.003,740.003,740.000.54%5,721
Jan 21, 20263,695.003,720.003,695.003,720.003,720.000.54%1,292
Jan 20, 20263,650.003,745.003,650.003,700.003,700.000.27%12,566
Jan 19, 20263,705.003,730.003,685.003,690.003,690.00-1.34%11,834
Jan 16, 20263,795.003,820.003,710.003,740.003,740.00-2.22%15,639
Jan 15, 20263,840.003,865.003,800.003,825.003,825.00-1.16%6,990
Jan 14, 20263,890.003,900.003,850.003,870.003,870.00-0.64%6,440
Jan 13, 20263,935.003,995.003,895.003,895.003,895.00-1.02%4,026
Jan 12, 20263,910.003,940.003,890.003,935.003,935.000.64%4,401
Jan 9, 20263,900.003,940.003,860.003,910.003,910.000.39%14,931
Jan 8, 20263,905.003,950.003,850.003,895.003,895.00-1.02%5,987
Jan 7, 20263,935.003,935.003,895.003,935.003,935.00-4,170
Jan 6, 20263,875.003,940.003,835.003,935.003,935.001.42%6,687
Jan 5, 20263,900.003,900.003,855.003,880.003,880.00-0.51%9,109
Jan 2, 20263,905.003,920.003,885.003,900.003,900.00-0.51%2,655
Dec 30, 20253,890.003,920.003,870.003,920.003,920.000.77%12,656
Dec 29, 20253,955.003,995.003,810.003,890.003,890.00-2.63%15,855
Dec 26, 20253,950.003,995.003,940.003,995.003,795.000.25%5,075
Dec 24, 20253,965.004,005.003,955.003,985.003,785.500.25%1,522
Dec 23, 20253,985.003,990.003,975.003,975.003,776.00-0.25%4,704
Dec 22, 20253,955.004,000.003,950.003,985.003,785.500.63%19,837
Dec 19, 20253,945.004,000.003,905.003,960.003,761.750.89%10,620
Dec 18, 20253,915.003,950.003,890.003,925.003,728.500.26%4,217
Dec 17, 20253,915.003,915.003,890.003,915.003,719.01-0.38%1,978
Dec 16, 20253,910.003,930.003,875.003,930.003,733.251.03%17,649
Dec 15, 20253,980.003,980.003,880.003,890.003,695.26-2.26%33,384
Dec 12, 20253,935.003,985.003,885.003,980.003,780.750.89%17,509
Dec 11, 20253,875.003,950.003,875.003,945.003,747.500.90%2,684
Dec 10, 20253,880.003,930.003,870.003,910.003,714.260.64%5,021
Dec 9, 20253,905.003,915.003,885.003,885.003,690.51-0.77%11,091
Dec 8, 20253,935.003,950.003,910.003,915.003,719.01-1.26%5,688
Dec 5, 20253,960.003,985.003,945.003,965.003,766.50-0.63%4,807
Dec 4, 20253,950.003,990.003,945.003,990.003,790.250.88%14,182
Dec 3, 20253,910.003,985.003,910.003,955.003,757.000.64%17,581
Dec 2, 20254,005.004,005.003,780.003,930.003,733.25-2.24%27,377
Dec 1, 20254,140.004,140.004,005.004,020.003,818.750.12%17,058
Nov 28, 20253,865.004,185.003,865.004,015.003,814.003.35%46,542
Nov 27, 20253,895.003,900.003,885.003,885.003,690.51-2,428
Nov 26, 20253,885.003,900.003,860.003,885.003,690.51-9,323
Nov 25, 20253,860.003,885.003,840.003,885.003,690.51-0.38%6,777
Nov 24, 20253,920.003,935.003,805.003,900.003,704.76-0.51%32,100