Yw Company Limited (KOSDAQ:051390)
South Korea · Delayed Price · Currency is KRW 4,410.00
+30.00 (0.68%)
At close: Apr 29, 2026
Yw Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,375.00 | 4,445.00 | 4,355.00 | 4,425.00 | 4,425.00 | 0.34% | 9,574 |
| Apr 29, 2026 | 4,355.00 | 4,495.00 | 4,355.00 | 4,410.00 | 4,410.00 | 0.68% | 2,641 |
| 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% | 8,445 |
| Apr 24, 2026 | 4,400.00 | 4,450.00 | 4,275.00 | 4,400.00 | 4,400.00 | - | 2,498 |
| 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% | 5,200 |
| 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% | 4,775 |
| 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% | 20,211 |
| 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% | 11,157 |
| 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% | 2,516 |
| 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% | 24,307 |
| Mar 24, 2026 | 4,115.00 | 4,290.00 | 4,030.00 | 4,250.00 | 4,250.00 | 3.28% | 14,416 |
| Mar 23, 2026 | 4,280.00 | 4,325.00 | 4,100.00 | 4,115.00 | 4,115.00 | -3.97% | 12,014 |
| Mar 20, 2026 | 4,160.00 | 4,290.00 | 4,150.00 | 4,285.00 | 4,285.00 | 2.02% | 6,910 |
| Mar 19, 2026 | 4,325.00 | 4,325.00 | 4,160.00 | 4,200.00 | 4,200.00 | -0.94% | 6,122 |
| Mar 18, 2026 | 4,185.00 | 4,295.00 | 4,175.00 | 4,240.00 | 4,240.00 | 0.59% | 1,905 |
| Mar 17, 2026 | 4,205.00 | 4,270.00 | 4,190.00 | 4,215.00 | 4,215.00 | 0.24% | 4,321 |
| Mar 16, 2026 | 4,090.00 | 4,475.00 | 4,090.00 | 4,205.00 | 4,205.00 | 2.06% | 34,841 |
| Mar 13, 2026 | 4,060.00 | 4,150.00 | 3,940.00 | 4,120.00 | 4,120.00 | 0.98% | 11,903 |
| Mar 12, 2026 | 3,990.00 | 4,095.00 | 3,980.00 | 4,080.00 | 4,080.00 | 1.49% | 7,111 |
| Mar 11, 2026 | 3,980.00 | 4,100.00 | 3,910.00 | 4,020.00 | 4,020.00 | 1.64% | 12,163 |
| Mar 10, 2026 | 4,100.00 | 4,100.00 | 3,910.00 | 3,955.00 | 3,955.00 | 0.89% | 9,308 |
| Mar 9, 2026 | 4,340.00 | 4,340.00 | 3,890.00 | 3,920.00 | 3,920.00 | -2.97% | 23,395 |
| Mar 6, 2026 | 4,015.00 | 4,200.00 | 3,955.00 | 4,040.00 | 4,040.00 | 0.62% | 11,390 |
| Mar 5, 2026 | 3,940.00 | 4,105.00 | 3,940.00 | 4,015.00 | 4,015.00 | 2.03% | 19,073 |
| Mar 4, 2026 | 4,130.00 | 4,130.00 | 3,870.00 | 3,935.00 | 3,935.00 | -4.61% | 39,082 |
| Mar 3, 2026 | 4,210.00 | 4,370.00 | 4,125.00 | 4,125.00 | 4,125.00 | -2.02% | 26,300 |
| Feb 27, 2026 | 4,200.00 | 4,445.00 | 4,100.00 | 4,210.00 | 4,210.00 | - | 17,969 |
| Feb 26, 2026 | 4,260.00 | 4,315.00 | 4,200.00 | 4,210.00 | 4,210.00 | -1.06% | 27,043 |
| Feb 25, 2026 | 4,260.00 | 4,465.00 | 4,200.00 | 4,255.00 | 4,255.00 | 1.79% | 69,004 |
| Feb 24, 2026 | 4,200.00 | 4,240.00 | 4,155.00 | 4,180.00 | 4,180.00 | -0.36% | 31,377 |
| Feb 23, 2026 | 4,115.00 | 4,195.00 | 4,090.00 | 4,195.00 | 4,195.00 | 3.58% | 64,551 |
| Feb 20, 2026 | 4,020.00 | 4,085.00 | 4,015.00 | 4,050.00 | 4,050.00 | 1.12% | 25,038 |
| Feb 19, 2026 | 3,945.00 | 4,060.00 | 3,945.00 | 4,005.00 | 4,005.00 | 1.39% | 22,197 |