Yw Company Limited (KOSDAQ:051390)
South Korea · Delayed Price · Currency is KRW 3,980.00
-45.00 (-1.12%)
At close: Oct 8, 2026
Yw Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,000.00 | 4,050.00 | 3,955.00 | 3,980.00 | 3,980.00 | -1.12% | 623 |
| Oct 7, 2026 | 4,020.00 | 4,065.00 | 3,980.00 | 4,025.00 | 4,025.00 | -1.59% | 23,028 |
| Oct 6, 2026 | 3,980.00 | 4,090.00 | 3,910.00 | 4,090.00 | 4,090.00 | 2.76% | 4,150 |
| Oct 2, 2026 | 3,915.00 | 4,000.00 | 3,900.00 | 3,980.00 | 3,980.00 | 1.66% | 4,365 |
| Oct 1, 2026 | 4,050.00 | 4,050.00 | 3,915.00 | 3,915.00 | 3,915.00 | -0.51% | 2,953 |
| Sep 30, 2026 | 3,940.00 | 4,175.00 | 3,900.00 | 3,935.00 | 3,935.00 | -0.25% | 4,380 |
| Sep 29, 2026 | 4,165.00 | 4,165.00 | 3,945.00 | 3,945.00 | 3,945.00 | -0.88% | 7,144 |
| Sep 28, 2026 | 3,980.00 | 4,190.00 | 3,935.00 | 3,980.00 | 3,980.00 | -1.00% | 4,662 |
| Sep 23, 2026 | 4,145.00 | 4,145.00 | 3,905.00 | 4,020.00 | 4,020.00 | 0.88% | 4,599 |
| Sep 22, 2026 | 3,810.00 | 4,040.00 | 3,810.00 | 3,985.00 | 3,985.00 | 1.14% | 7,781 |
| Sep 21, 2026 | 3,950.00 | 3,980.00 | 3,940.00 | 3,940.00 | 3,940.00 | -1.01% | 6,007 |
| Sep 18, 2026 | 4,010.00 | 4,150.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.75% | 4,763 |
| Sep 17, 2026 | 4,190.00 | 4,190.00 | 4,010.00 | 4,010.00 | 4,010.00 | -1.11% | 846 |
| Sep 16, 2026 | 4,100.00 | 4,150.00 | 4,055.00 | 4,055.00 | 4,055.00 | -1.82% | 321 |
| Sep 15, 2026 | 4,065.00 | 4,135.00 | 4,020.00 | 4,130.00 | 4,130.00 | 0.85% | 1,681 |
| Sep 14, 2026 | 4,140.00 | 4,140.00 | 4,035.00 | 4,095.00 | 4,095.00 | 1.99% | 116 |
| Sep 11, 2026 | 4,025.00 | 4,025.00 | 3,915.00 | 4,015.00 | 4,015.00 | -1.23% | 451 |
| Sep 10, 2026 | 4,035.00 | 4,070.00 | 3,950.00 | 4,065.00 | 4,065.00 | 1.63% | 2,121 |
| Sep 9, 2026 | 3,930.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1.78% | 3,170 |
| Sep 8, 2026 | 3,950.00 | 3,950.00 | 3,815.00 | 3,930.00 | 3,930.00 | 1.55% | 2,878 |
| Sep 7, 2026 | 3,945.00 | 3,945.00 | 3,870.00 | 3,870.00 | 3,870.00 | -0.51% | 402 |
| Sep 4, 2026 | 3,890.00 | 3,890.00 | 3,850.00 | 3,890.00 | 3,890.00 | - | 920 |
| Sep 3, 2026 | 3,840.00 | 3,900.00 | 3,840.00 | 3,890.00 | 3,890.00 | 1.57% | 1,056 |
| Sep 2, 2026 | 3,810.00 | 3,900.00 | 3,755.00 | 3,830.00 | 3,830.00 | -1.16% | 10,974 |
| Sep 1, 2026 | 3,995.00 | 4,035.00 | 3,830.00 | 3,875.00 | 3,875.00 | -3.37% | 4,975 |
| Aug 31, 2026 | 4,000.00 | 4,020.00 | 3,950.00 | 4,010.00 | 4,010.00 | -1.11% | 5,060 |
| Aug 28, 2026 | 4,140.00 | 4,140.00 | 3,950.00 | 4,055.00 | 4,055.00 | 1.00% | 1,591 |
| Aug 27, 2026 | 3,900.00 | 4,120.00 | 3,900.00 | 4,015.00 | 4,015.00 | 0.63% | 1,102 |
| Aug 26, 2026 | 3,950.00 | 4,000.00 | 3,865.00 | 3,990.00 | 3,990.00 | 1.01% | 1,071 |
| Aug 25, 2026 | 3,905.00 | 4,000.00 | 3,790.00 | 3,950.00 | 3,950.00 | - | 6,059 |
| Aug 24, 2026 | 3,975.00 | 3,975.00 | 3,850.00 | 3,950.00 | 3,950.00 | -0.63% | 2,634 |
| Aug 21, 2026 | 3,875.00 | 4,000.00 | 3,875.00 | 3,975.00 | 3,975.00 | - | 2,511 |
| Aug 20, 2026 | 4,050.00 | 4,050.00 | 3,835.00 | 3,975.00 | 3,975.00 | -0.50% | 11,567 |
| Aug 19, 2026 | 4,120.00 | 4,120.00 | 3,900.00 | 3,995.00 | 3,995.00 | -3.03% | 15,725 |
| Aug 18, 2026 | 4,200.00 | 4,200.00 | 4,050.00 | 4,120.00 | 4,120.00 | -1.08% | 2,003 |
| Aug 14, 2026 | 4,090.00 | 4,200.00 | 4,035.00 | 4,165.00 | 4,165.00 | 1.83% | 1,757 |
| Aug 13, 2026 | 4,100.00 | 4,140.00 | 4,020.00 | 4,090.00 | 4,090.00 | -0.24% | 1,286 |
| Aug 12, 2026 | 4,055.00 | 4,130.00 | 4,050.00 | 4,100.00 | 4,100.00 | -0.73% | 2,429 |
| Aug 11, 2026 | 4,140.00 | 4,140.00 | 4,020.00 | 4,130.00 | 4,130.00 | -0.36% | 2,314 |
| Aug 10, 2026 | 4,105.00 | 4,190.00 | 4,050.00 | 4,145.00 | 4,145.00 | -1.07% | 4,549 |
| Aug 7, 2026 | 4,155.00 | 4,195.00 | 4,100.00 | 4,190.00 | 4,190.00 | 0.36% | 500 |
| Aug 6, 2026 | 4,150.00 | 4,185.00 | 4,100.00 | 4,175.00 | 4,175.00 | 0.60% | 13,601 |
| Aug 5, 2026 | 4,100.00 | 4,150.00 | 4,070.00 | 4,150.00 | 4,150.00 | 1.47% | 3,098 |
| Aug 4, 2026 | 4,050.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 1.87% | 6,980 |
| Aug 3, 2026 | 3,905.00 | 4,050.00 | 3,850.00 | 4,015.00 | 4,015.00 | 2.95% | 8,721 |
| Jul 31, 2026 | 3,950.00 | 4,015.00 | 3,865.00 | 3,900.00 | 3,900.00 | -1.14% | 31,915 |
| Jul 30, 2026 | 3,890.00 | 3,990.00 | 3,810.00 | 3,945.00 | 3,945.00 | 1.41% | 753 |
| Jul 29, 2026 | 3,980.00 | 3,980.00 | 3,710.00 | 3,890.00 | 3,890.00 | -0.94% | 26,175 |
| Jul 28, 2026 | 3,870.00 | 3,955.00 | 3,720.00 | 3,927.00 | 3,927.00 | 2.13% | 4,013 |
| Jul 27, 2026 | 3,820.00 | 3,860.00 | 3,750.00 | 3,845.00 | 3,845.00 | 0.65% | 3,049 |