Yw Company Limited (KOSDAQ:051390)
South Korea · Delayed Price · Currency is KRW 3,950.00
-25.00 (-0.63%)
At close: Aug 24, 2026
Yw Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 3,785.00 | 3,850.00 | 3,735.00 | 3,820.00 | 3,820.00 | - | 22,589 |
| Jul 23, 2026 | 3,850.00 | 3,865.00 | 3,760.00 | 3,820.00 | 3,820.00 | -0.26% | 25,059 |
| Jul 22, 2026 | 3,835.00 | 3,835.00 | 3,705.00 | 3,830.00 | 3,830.00 | 0.79% | 1,782 |
| Jul 21, 2026 | 3,785.00 | 3,800.00 | 3,655.00 | 3,800.00 | 3,800.00 | 0.26% | 3,444 |
| Jul 20, 2026 | 3,825.00 | 3,825.00 | 3,625.00 | 3,790.00 | 3,790.00 | -0.92% | 2,974 |
| Jul 16, 2026 | 3,765.00 | 3,840.00 | 3,720.00 | 3,825.00 | 3,825.00 | 1.59% | 351 |
| Jul 15, 2026 | 3,820.00 | 3,850.00 | 3,755.00 | 3,765.00 | 3,765.00 | 0.27% | 4,224 |
| Jul 14, 2026 | 3,725.00 | 3,800.00 | 3,650.00 | 3,755.00 | 3,755.00 | - | 2,482 |
| Jul 13, 2026 | 3,780.00 | 3,840.00 | 3,695.00 | 3,755.00 | 3,755.00 | -0.13% | 2,249 |
| Jul 10, 2026 | 3,800.00 | 3,805.00 | 3,725.00 | 3,760.00 | 3,760.00 | 1.62% | 12,913 |
| Jul 9, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | -0.27% | 12,840 |
| Jul 8, 2026 | 3,720.00 | 3,795.00 | 3,620.00 | 3,710.00 | 3,710.00 | -0.13% | 10,748 |
| Jul 7, 2026 | 4,195.00 | 4,195.00 | 3,715.00 | 3,715.00 | 3,715.00 | -10.05% | 40,712 |
| Jul 6, 2026 | 4,105.00 | 4,180.00 | 4,100.00 | 4,130.00 | 4,130.00 | -1.67% | 1,154 |
| Jul 3, 2026 | 4,150.00 | 4,200.00 | 4,020.00 | 4,200.00 | 4,200.00 | 1.20% | 4,104 |
| Jul 2, 2026 | 4,015.00 | 4,150.00 | 4,010.00 | 4,150.00 | 4,150.00 | 1.22% | 1,359 |
| Jul 1, 2026 | 4,100.00 | 4,100.00 | 4,005.00 | 4,100.00 | 4,100.00 | 1.23% | 5,735 |
| Jun 30, 2026 | 3,935.00 | 4,070.00 | 3,935.00 | 4,050.00 | 4,050.00 | - | 1,579 |
| Jun 29, 2026 | 3,995.00 | 4,050.00 | 3,925.00 | 4,050.00 | 4,050.00 | 3.18% | 7,215 |
| Jun 26, 2026 | 4,015.00 | 4,060.00 | 3,850.00 | 3,925.00 | 3,925.00 | -3.33% | 9,568 |
| Jun 25, 2026 | 4,150.00 | 4,150.00 | 3,955.00 | 4,060.00 | 4,060.00 | -0.49% | 2,039 |
| Jun 24, 2026 | 4,030.00 | 4,100.00 | 3,860.00 | 4,080.00 | 4,080.00 | 1.24% | 5,876 |
| Jun 23, 2026 | 4,060.00 | 4,060.00 | 3,860.00 | 4,030.00 | 4,030.00 | -1.47% | 10,749 |
| Jun 22, 2026 | 4,145.00 | 4,145.00 | 3,880.00 | 4,090.00 | 4,090.00 | -2.50% | 19,915 |
| Jun 19, 2026 | 4,420.00 | 4,420.00 | 4,055.00 | 4,195.00 | 4,195.00 | -5.52% | 11,266 |
| Jun 18, 2026 | 4,540.00 | 4,580.00 | 4,310.00 | 4,440.00 | 4,440.00 | -2.09% | 10,254 |
| Jun 17, 2026 | 4,550.00 | 4,550.00 | 4,465.00 | 4,535.00 | 4,535.00 | - | 82,400 |
| Jun 16, 2026 | 4,470.00 | 4,540.00 | 4,400.00 | 4,535.00 | 4,535.00 | 0.67% | 4,942 |
| Jun 15, 2026 | 4,550.00 | 4,550.00 | 4,265.00 | 4,505.00 | 4,505.00 | 0.56% | 5,860 |
| Jun 12, 2026 | 4,405.00 | 4,495.00 | 4,355.00 | 4,480.00 | 4,480.00 | 1.24% | 7,328 |