Skip to main content
logo
Yw Company Limited (KOSDAQ:051390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,900.00
-40.00 (-1.02%)
At close: Sep 19, 2025

Yw Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,980.003,980.003,740.003,900.003,900.00-1.02%10,356
Sep 18, 20253,870.004,130.003,870.003,940.003,940.001.16%18,715
Sep 17, 20253,900.003,900.003,875.003,895.003,895.00-0.13%8,318
Sep 16, 20253,945.003,945.003,900.003,900.003,900.00-1.02%6,559
Sep 15, 20253,920.003,940.003,920.003,940.003,940.000.51%7,154
Sep 12, 20253,920.003,920.003,870.003,920.003,920.000.13%5,069
Sep 11, 20253,910.003,935.003,860.003,915.003,915.00-0.51%13,557
Sep 10, 20253,975.003,990.003,895.003,935.003,935.00-0.38%2,697
Sep 9, 20253,980.003,980.003,945.003,950.003,950.000.89%2,791
Sep 8, 20253,900.003,920.003,900.003,915.003,915.00-1,726
Sep 5, 20253,940.003,940.003,905.003,915.003,915.00-0.13%3,812
Sep 4, 20253,930.003,950.003,920.003,920.003,920.00-0.76%4,980
Sep 3, 20253,925.003,965.003,920.003,950.003,950.000.64%4,347
Sep 2, 20253,920.003,925.003,905.003,925.003,925.000.13%4,440
Sep 1, 20253,955.003,955.003,900.003,920.003,920.00-0.88%6,927
Aug 29, 20253,870.003,970.003,865.003,955.003,955.002.20%18,142
Aug 28, 20253,825.003,875.003,785.003,870.003,870.001.18%4,275
Aug 27, 20253,825.003,830.003,820.003,825.003,825.00-0.26%2,442
Aug 26, 20253,840.003,850.003,825.003,835.003,835.00-0.13%2,317
Aug 25, 20253,835.003,840.003,830.003,840.003,840.000.26%7,673
Aug 22, 20253,835.003,880.003,785.003,830.003,830.000.52%3,816
Aug 21, 20253,795.003,840.003,795.003,810.003,810.000.66%3,011
Aug 20, 20253,810.003,815.003,765.003,785.003,785.00-0.79%5,949
Aug 19, 20253,840.003,860.003,815.003,815.003,815.00-1.68%2,537
Aug 18, 20253,755.003,880.003,755.003,880.003,880.001.97%8,110
Aug 14, 20253,810.003,845.003,800.003,805.003,805.00-0.65%8,697
Aug 13, 20253,855.003,880.003,830.003,830.003,830.00-0.65%4,146
Aug 12, 20253,860.003,880.003,825.003,855.003,855.00-0.39%6,035
Aug 11, 20253,885.003,885.003,870.003,870.003,870.00-0.39%3,626
Aug 8, 20253,880.003,890.003,870.003,885.003,885.00-3,130
Aug 7, 20253,880.003,885.003,850.003,885.003,885.000.13%3,926
Aug 6, 20253,850.003,880.003,830.003,880.003,880.001.57%769
Aug 5, 20253,830.003,850.003,820.003,820.003,820.000.26%3,901
Aug 4, 20253,805.003,825.003,790.003,810.003,810.000.79%5,191
Aug 1, 20253,875.003,880.003,780.003,780.003,780.00-2.58%10,804
Jul 31, 20253,880.003,880.003,835.003,880.003,880.00-9,676
Jul 30, 20253,810.003,880.003,800.003,880.003,880.002.11%11,630
Jul 29, 20253,835.003,840.003,775.003,800.003,800.00-0.91%22,146
Jul 28, 20254,030.004,030.003,830.003,835.003,835.00-4.13%30,862
Jul 25, 20254,030.004,030.003,955.004,000.004,000.00-0.87%10,181
Jul 24, 20254,090.004,090.004,015.004,035.004,035.00-1.22%4,357
Jul 23, 20253,995.004,100.003,965.004,085.004,085.002.00%6,318
Jul 22, 20253,975.004,030.003,950.004,005.004,005.000.75%9,982
Jul 21, 20254,020.004,050.003,975.003,975.003,975.00-0.50%20,607
Jul 18, 20253,995.004,080.003,965.003,995.003,995.00-19,044
Jul 17, 20254,060.004,060.003,990.003,995.003,995.00-1.84%18,742
Jul 16, 20254,075.004,100.004,010.004,070.004,070.00-2.51%19,960
Jul 15, 20254,155.004,175.004,060.004,175.004,175.00-0.12%22,648
Jul 14, 20254,150.004,320.004,115.004,180.004,180.000.24%41,898
Jul 11, 20254,065.004,210.004,045.004,170.004,170.001.71%35,411