Skip to main content
logo
Yw Company Limited (KOSDAQ:051390)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,205.00
-95.00 (-2.21%)
At close: Mar 26, 2026

Yw Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20264,340.004,340.004,205.004,205.004,205.00-2.21%6,491
Mar 25, 20264,295.004,305.004,185.004,300.004,300.001.18%24,307
Mar 24, 20264,115.004,290.004,030.004,250.004,250.003.28%14,416
Mar 23, 20264,280.004,325.004,100.004,115.004,115.00-3.97%12,014
Mar 20, 20264,160.004,290.004,150.004,285.004,285.002.02%6,910
Mar 19, 20264,325.004,325.004,160.004,200.004,200.00-0.94%6,122
Mar 18, 20264,185.004,295.004,175.004,240.004,240.000.59%1,905
Mar 17, 20264,205.004,270.004,190.004,215.004,215.000.24%4,321
Mar 16, 20264,090.004,475.004,090.004,205.004,205.002.06%34,841
Mar 13, 20264,060.004,150.003,940.004,120.004,120.000.98%11,903
Mar 12, 20263,990.004,095.003,980.004,080.004,080.001.49%7,111
Mar 11, 20263,980.004,100.003,910.004,020.004,020.001.64%12,163
Mar 10, 20264,100.004,100.003,910.003,955.003,955.000.89%9,308
Mar 9, 20264,340.004,340.003,890.003,920.003,920.00-2.97%23,395
Mar 6, 20264,015.004,200.003,955.004,040.004,040.000.62%11,390
Mar 5, 20263,940.004,105.003,940.004,015.004,015.002.03%19,073
Mar 4, 20264,130.004,130.003,870.003,935.003,935.00-4.61%39,082
Mar 3, 20264,210.004,370.004,125.004,125.004,125.00-2.02%26,300
Feb 27, 20264,200.004,445.004,100.004,210.004,210.00-17,969
Feb 26, 20264,260.004,315.004,200.004,210.004,210.00-1.06%27,043
Feb 25, 20264,260.004,465.004,200.004,255.004,255.001.79%69,004
Feb 24, 20264,200.004,240.004,155.004,180.004,180.00-0.36%31,377
Feb 23, 20264,115.004,195.004,090.004,195.004,195.003.58%64,551
Feb 20, 20264,020.004,085.004,015.004,050.004,050.001.12%25,038
Feb 19, 20263,945.004,060.003,945.004,005.004,005.001.39%22,197
Feb 13, 20264,000.004,025.003,915.003,950.003,950.00-1.13%14,033
Feb 12, 20263,850.003,995.003,850.003,995.003,995.003.77%9,267
Feb 11, 20263,995.004,005.003,710.003,850.003,850.00-3.75%56,716
Feb 10, 20263,995.004,050.003,960.004,000.004,000.00-6,332
Feb 9, 20264,000.004,160.003,920.004,000.004,000.001.91%30,144
Feb 6, 20263,825.004,000.003,790.003,925.003,925.002.61%15,412
Feb 5, 20263,815.003,825.003,765.003,825.003,825.000.26%7,907
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