Skip to main content
Yw Company Limited (KOSDAQ:051390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,965.00
-25.00 (-0.63%)
At close: Dec 5, 2025

Yw Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,960.003,985.003,945.003,965.003,965.00-0.63%4,807
Dec 4, 20253,950.003,990.003,945.003,990.003,990.000.88%14,182
Dec 3, 20253,910.003,985.003,910.003,955.003,955.000.64%17,581
Dec 2, 20254,005.004,005.003,780.003,930.003,930.00-2.24%27,376
Dec 1, 20254,140.004,140.004,005.004,020.004,020.000.12%17,058
Nov 28, 20253,865.004,185.003,865.004,015.004,015.003.35%46,542
Nov 27, 20253,895.003,900.003,885.003,885.003,885.00-2,428
Nov 26, 20253,885.003,900.003,860.003,885.003,885.00-9,322
Nov 25, 20253,860.003,885.003,840.003,885.003,885.00-0.38%6,777
Nov 24, 20253,920.003,935.003,805.003,900.003,900.00-0.51%31,092
Nov 21, 20253,905.003,940.003,895.003,920.003,920.00-0.38%8,643
Nov 20, 20253,900.003,935.003,855.003,935.003,935.000.90%4,525
Nov 19, 20253,910.003,920.003,740.003,900.003,900.00-1.02%12,623
Nov 18, 20253,970.004,005.003,940.003,940.003,940.00-0.76%6,763
Nov 17, 20254,020.004,060.003,940.003,970.003,970.000.25%11,079
Nov 14, 20253,975.004,000.003,950.003,960.003,960.00-0.38%2,676
Nov 13, 20254,000.004,000.003,935.003,975.003,975.000.63%6,470
Nov 12, 20253,945.003,955.003,945.003,950.003,950.000.13%3,837
Nov 11, 20253,905.004,030.003,905.003,945.003,945.001.02%9,132
Nov 10, 20253,995.003,995.003,900.003,905.003,905.00-0.13%2,734
Nov 7, 20253,905.003,940.003,895.003,910.003,910.000.13%5,375
Nov 6, 20253,855.003,930.003,855.003,905.003,905.001.30%5,237
Nov 5, 20253,935.003,935.003,825.003,855.003,855.00-2.03%13,891
Nov 4, 20253,900.004,055.003,900.003,935.003,935.000.77%5,320
Nov 3, 20253,950.003,955.003,905.003,905.003,905.00-1.51%3,235
Oct 31, 20253,920.003,965.003,900.003,965.003,965.000.76%7,302
Oct 30, 20253,940.003,940.003,875.003,935.003,935.00-0.13%7,029
Oct 29, 20254,015.004,015.003,925.003,940.003,940.00-1.62%14,149
Oct 28, 20253,990.004,005.003,960.004,005.004,005.000.75%13,665
Oct 27, 20253,975.003,985.003,960.003,975.003,975.000.13%5,614
Oct 24, 20253,960.003,990.003,960.003,970.003,970.00-0.38%4,294
Oct 23, 20253,990.004,010.003,970.003,985.003,985.00-0.13%2,274
Oct 22, 20253,980.004,000.003,910.003,990.003,990.000.88%10,793
Oct 21, 20253,890.004,000.003,890.003,955.003,955.001.15%16,721
Oct 20, 20253,940.003,950.003,895.003,910.003,910.00-9,021
Oct 17, 20253,995.004,070.003,905.003,910.003,910.00-1.64%10,081
Oct 16, 20253,960.003,975.003,945.003,975.003,975.001.02%33,723
Oct 15, 20253,900.004,185.003,860.003,935.003,935.000.77%32,742
Oct 14, 20253,895.003,905.003,860.003,905.003,905.00-0.13%2,497
Oct 13, 20253,885.003,935.003,855.003,910.003,910.00-0.76%6,110
Oct 10, 20253,950.003,950.003,905.003,940.003,940.00-0.25%2,163
Oct 2, 20253,895.003,950.003,885.003,950.003,950.001.41%6,368
Oct 1, 20253,900.003,905.003,870.003,895.003,895.00-0.13%3,814
Sep 30, 20253,870.003,905.003,870.003,900.003,900.000.52%1,186
Sep 29, 20253,880.003,890.003,860.003,880.003,880.000.26%5,930
Sep 26, 20253,870.003,900.003,850.003,870.003,870.000.13%10,960
Sep 25, 20253,830.003,865.003,830.003,865.003,865.000.13%4,741
Sep 24, 20253,840.003,860.003,835.003,860.003,860.00-0.26%3,157
Sep 23, 20253,860.003,870.003,825.003,870.003,870.000.26%3,889
Sep 22, 20253,900.003,900.003,850.003,860.003,860.00-1.03%5,571
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