Yw Company Limited (KOSDAQ:051390)
South Korea · Delayed Price · Currency is KRW 4,305.00
+115.00 (2.74%)
At close: Jun 5, 2026
Yw Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,300.00 | 4,305.00 | 4,000.00 | 4,305.00 | 4,305.00 | 2.74% | 15,386 |
| Jun 4, 2026 | 4,070.00 | 4,195.00 | 4,010.00 | 4,190.00 | 4,190.00 | 2.20% | 8,586 |
| Jun 2, 2026 | 4,095.00 | 4,195.00 | 4,000.00 | 4,100.00 | 4,100.00 | -0.61% | 8,389 |
| Jun 1, 2026 | 4,205.00 | 4,205.00 | 4,050.00 | 4,125.00 | 4,125.00 | -1.90% | 9,761 |
| May 29, 2026 | 4,245.00 | 4,300.00 | 4,100.00 | 4,205.00 | 4,205.00 | -0.94% | 7,748 |
| May 28, 2026 | 4,370.00 | 4,370.00 | 4,185.00 | 4,245.00 | 4,245.00 | -3.08% | 59,169 |
| May 27, 2026 | 4,550.00 | 4,670.00 | 4,380.00 | 4,380.00 | 4,380.00 | -2.67% | 10,904 |
| May 26, 2026 | 4,565.00 | 4,670.00 | 4,495.00 | 4,500.00 | 4,500.00 | -1.96% | 8,041 |
| May 22, 2026 | 4,515.00 | 4,595.00 | 4,510.00 | 4,590.00 | 4,590.00 | 1.66% | 4,148 |
| May 21, 2026 | 4,460.00 | 4,570.00 | 4,455.00 | 4,515.00 | 4,515.00 | 1.35% | 8,203 |
| May 20, 2026 | 4,815.00 | 4,815.00 | 4,450.00 | 4,455.00 | 4,455.00 | -6.51% | 61,866 |
| May 19, 2026 | 4,660.00 | 4,820.00 | 4,645.00 | 4,765.00 | 4,765.00 | 1.49% | 11,048 |
| May 18, 2026 | 4,600.00 | 4,815.00 | 4,500.00 | 4,695.00 | 4,695.00 | 0.75% | 10,062 |
| May 15, 2026 | 4,670.00 | 4,700.00 | 4,575.00 | 4,660.00 | 4,660.00 | -0.21% | 31,712 |
| May 14, 2026 | 4,590.00 | 4,895.00 | 4,590.00 | 4,670.00 | 4,670.00 | 1.74% | 25,864 |
| May 13, 2026 | 4,455.00 | 4,590.00 | 4,455.00 | 4,590.00 | 4,590.00 | 0.44% | 16,205 |
| May 12, 2026 | 4,455.00 | 4,570.00 | 4,395.00 | 4,570.00 | 4,570.00 | 1.78% | 26,700 |
| May 11, 2026 | 4,575.00 | 4,600.00 | 4,300.00 | 4,490.00 | 4,490.00 | -1.86% | 33,762 |
| May 8, 2026 | 4,525.00 | 4,595.00 | 4,500.00 | 4,575.00 | 4,575.00 | 0.11% | 8,989 |
| May 7, 2026 | 4,565.00 | 4,590.00 | 4,500.00 | 4,570.00 | 4,570.00 | 0.11% | 8,715 |
| May 6, 2026 | 4,540.00 | 4,570.00 | 4,497.00 | 4,565.00 | 4,565.00 | 0.55% | 16,347 |
| May 4, 2026 | 4,410.00 | 4,555.00 | 4,395.00 | 4,540.00 | 4,540.00 | 2.60% | 18,942 |
| Apr 30, 2026 | 4,375.00 | 4,445.00 | 4,355.00 | 4,425.00 | 4,425.00 | 0.34% | 9,579 |
| Apr 29, 2026 | 4,355.00 | 4,495.00 | 4,355.00 | 4,410.00 | 4,410.00 | 0.68% | 2,650 |
| Apr 28, 2026 | 4,380.00 | 4,440.00 | 4,320.00 | 4,380.00 | 4,380.00 | - | 7,367 |
| Apr 27, 2026 | 4,365.00 | 4,450.00 | 4,340.00 | 4,380.00 | 4,380.00 | -0.45% | 8,470 |
| Apr 24, 2026 | 4,400.00 | 4,450.00 | 4,275.00 | 4,400.00 | 4,400.00 | - | 2,907 |
| Apr 23, 2026 | 4,405.00 | 4,470.00 | 4,355.00 | 4,400.00 | 4,400.00 | -0.11% | 2,885 |
| Apr 22, 2026 | 4,410.00 | 4,495.00 | 4,390.00 | 4,405.00 | 4,405.00 | -0.79% | 5,210 |
| Apr 21, 2026 | 4,400.00 | 4,490.00 | 4,380.00 | 4,440.00 | 4,440.00 | 2.19% | 29,269 |
| Apr 20, 2026 | 4,355.00 | 4,455.00 | 4,345.00 | 4,345.00 | 4,345.00 | -1.47% | 4,777 |
| Apr 17, 2026 | 4,435.00 | 4,455.00 | 4,280.00 | 4,410.00 | 4,410.00 | 0.92% | 16,180 |
| Apr 16, 2026 | 4,350.00 | 4,450.00 | 4,280.00 | 4,370.00 | 4,370.00 | 0.34% | 35,814 |
| Apr 15, 2026 | 4,350.00 | 4,430.00 | 4,310.00 | 4,355.00 | 4,355.00 | -0.80% | 15,376 |
| Apr 14, 2026 | 4,350.00 | 4,405.00 | 4,350.00 | 4,390.00 | 4,390.00 | 0.34% | 20,316 |
| Apr 13, 2026 | 4,285.00 | 4,375.00 | 4,265.00 | 4,375.00 | 4,375.00 | 1.39% | 8,597 |
| Apr 10, 2026 | 4,235.00 | 4,315.00 | 4,175.00 | 4,315.00 | 4,315.00 | 2.01% | 8,730 |
| Apr 9, 2026 | 4,145.00 | 4,250.00 | 4,130.00 | 4,230.00 | 4,230.00 | 1.32% | 2,887 |
| Apr 8, 2026 | 4,230.00 | 4,280.00 | 4,175.00 | 4,175.00 | 4,175.00 | -1.07% | 11,180 |
| Apr 7, 2026 | 4,345.00 | 4,350.00 | 4,170.00 | 4,220.00 | 4,220.00 | -0.59% | 12,974 |
| Apr 6, 2026 | 4,250.00 | 4,300.00 | 4,160.00 | 4,245.00 | 4,245.00 | - | 5,147 |
| Apr 3, 2026 | 4,125.00 | 4,300.00 | 4,125.00 | 4,245.00 | 4,245.00 | 3.16% | 3,639 |
| Apr 2, 2026 | 4,190.00 | 4,270.00 | 4,115.00 | 4,115.00 | 4,115.00 | -2.49% | 4,748 |
| Apr 1, 2026 | 4,145.00 | 4,260.00 | 4,145.00 | 4,220.00 | 4,220.00 | 1.81% | 2,517 |
| Mar 31, 2026 | 4,160.00 | 4,200.00 | 4,065.00 | 4,145.00 | 4,145.00 | -0.24% | 4,303 |
| Mar 30, 2026 | 4,180.00 | 4,200.00 | 4,130.00 | 4,155.00 | 4,155.00 | -0.60% | 5,193 |
| Mar 27, 2026 | 4,205.00 | 4,250.00 | 4,105.00 | 4,180.00 | 4,180.00 | -0.59% | 8,915 |
| Mar 26, 2026 | 4,340.00 | 4,340.00 | 4,205.00 | 4,205.00 | 4,205.00 | -2.21% | 6,491 |
| Mar 25, 2026 | 4,295.00 | 4,305.00 | 4,185.00 | 4,300.00 | 4,300.00 | 1.18% | 24,337 |
| Mar 24, 2026 | 4,115.00 | 4,290.00 | 4,030.00 | 4,250.00 | 4,250.00 | 3.28% | 14,528 |