Skip to main content
logo
Yw Company Limited (KOSDAQ:051390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,875.00
-5.00 (-0.13%)
Last updated: Aug 7, 2025

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,880.003,885.003,850.003,885.00-0.13%3,926
Aug 6, 20253,850.003,880.003,830.003,880.00-1.57%769
Aug 5, 20253,830.003,850.003,820.003,820.00-0.26%3,901
Aug 4, 20253,805.003,825.003,790.003,810.00-0.79%5,191
Aug 1, 20253,875.003,880.003,780.003,780.00--2.58%10,804
Jul 31, 20253,880.003,880.003,835.003,880.00--9,676
Jul 30, 20253,810.003,880.003,800.003,880.00-2.11%11,630
Jul 29, 20253,835.003,840.003,775.003,800.00--0.91%22,146
Jul 28, 20254,030.004,030.003,830.003,835.00--4.13%30,862
Jul 25, 20254,030.004,030.003,955.004,000.00--0.87%10,181
Jul 24, 20254,090.004,090.004,015.004,035.00--1.22%4,357
Jul 23, 20253,995.004,100.003,965.004,085.00-2.00%6,318
Jul 22, 20253,975.004,030.003,950.004,005.00-0.75%9,982
Jul 21, 20254,020.004,050.003,975.003,975.00--0.50%20,607
Jul 18, 20253,995.004,080.003,965.003,995.00--19,044
Jul 17, 20254,060.004,060.003,990.003,995.00--1.84%18,742
Jul 16, 20254,075.004,100.004,010.004,070.00--2.51%19,960
Jul 15, 20254,155.004,175.004,060.004,175.00--0.12%22,648
Jul 14, 20254,150.004,320.004,115.004,180.00-0.24%41,898
Jul 11, 20254,065.004,210.004,045.004,170.00-1.71%35,411
Jul 10, 20254,090.004,145.004,040.004,100.00-0.37%44,791
Jul 9, 20253,905.004,170.003,885.004,085.00-6.66%104,581
Jul 8, 20253,805.003,875.003,805.003,830.00-0.26%9,611
Jul 7, 20253,825.003,835.003,770.003,820.00-0.39%11,359
Jul 4, 20253,830.003,875.003,800.003,805.00--0.65%5,405
Jul 3, 20253,790.003,890.003,785.003,830.00-1.46%7,622
Jul 2, 20253,810.003,820.003,770.003,775.00--0.92%4,208
Jul 1, 20253,790.003,810.003,740.003,810.00-0.53%24,503
Jun 30, 20253,785.003,810.003,780.003,790.00--0.26%4,254
Jun 27, 20253,810.003,815.003,770.003,800.00--0.39%4,702
Jun 26, 20253,800.003,850.003,790.003,815.00-0.13%8,702
Jun 25, 20253,850.003,850.003,810.003,810.00--0.26%3,799
Jun 24, 20253,805.003,850.003,800.003,820.00-0.13%5,811
Jun 23, 20253,855.003,855.003,810.003,815.00--1.04%14,723
Jun 20, 20253,850.003,870.003,815.003,855.00-0.65%2,686
Jun 19, 20253,845.003,845.003,820.003,830.00--1.03%1,784
Jun 18, 20253,800.003,870.003,790.003,870.00-1.04%8,112
Jun 17, 20253,895.003,895.003,820.003,830.00--1.79%12,614
Jun 16, 20253,775.003,900.003,770.003,900.00-3.31%18,958
Jun 13, 20253,890.003,900.003,760.003,775.00--2.96%22,270
Jun 12, 20253,945.003,960.003,890.003,890.00--2.38%22,432
Jun 11, 20253,845.003,985.003,800.003,985.00-3.64%19,719
Jun 10, 20253,835.003,890.003,825.003,845.00-0.26%23,627
Jun 9, 20253,765.003,910.003,765.003,835.00-2.27%42,609
Jun 5, 20253,720.003,750.003,705.003,750.00-1.49%9,911
Jun 4, 20253,710.003,740.003,695.003,695.00--0.40%13,332
Jun 2, 20253,730.003,730.003,710.003,710.00--0.40%1,789
May 30, 20253,730.003,730.003,700.003,725.00-0.27%4,155
May 29, 20253,715.003,715.003,705.003,715.00--4,998
May 28, 20253,720.003,740.003,700.003,715.00--0.13%3,228