Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Yw Company Limited (051390.KQ)

Compare
3,625.00
+10.00
+(0.28%)
As of 12:25:42 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20253,625.003,635.003,625.003,625.003,625.00515
Apr 14, 20253,550.003,615.003,550.003,615.003,615.004,646
Apr 11, 20253,595.003,600.003,570.003,590.003,590.001,227
Apr 10, 20253,585.003,595.003,560.003,580.003,580.001,948
Apr 9, 20253,555.003,570.003,540.003,550.003,550.002,610
Apr 8, 20253,550.003,595.003,530.003,550.003,550.006,605
Apr 7, 20253,585.003,585.003,510.003,530.003,530.0010,982
Apr 4, 20253,600.003,605.003,590.003,595.003,595.001,175
Apr 3, 20253,615.003,660.003,595.003,600.003,600.001,635
Apr 2, 20253,625.003,625.003,585.003,590.003,590.001,334
Apr 1, 20253,500.003,625.003,500.003,620.003,620.002,305
Mar 31, 20253,510.003,570.003,510.003,545.003,545.007,309
Mar 28, 20253,615.003,615.003,570.003,575.003,575.002,826
Mar 27, 20253,605.003,615.003,590.003,615.003,615.004,930
Mar 26, 20253,625.003,635.003,615.003,615.003,615.00938
Mar 25, 20253,600.003,635.003,600.003,630.003,630.006,250
Mar 24, 20253,630.003,665.003,630.003,630.003,630.003,451
Mar 21, 20253,675.003,700.003,650.003,690.003,690.0011,300
Mar 20, 20253,645.003,690.003,645.003,675.003,675.006,022
Mar 19, 20253,640.003,655.003,630.003,645.003,645.0012,818
Mar 18, 20253,645.003,655.003,645.003,645.003,645.00778
Mar 17, 20253,645.003,660.003,635.003,635.003,635.002,749
Mar 14, 20253,650.003,650.003,625.003,645.003,645.001,375
Mar 13, 20253,645.003,655.003,645.003,645.003,645.00866
Mar 12, 20253,650.003,650.003,640.003,650.003,650.00504
Mar 11, 20253,650.003,660.003,630.003,640.003,640.006,982
Mar 10, 20253,650.003,660.003,650.003,655.003,655.00635
Mar 7, 20253,645.003,660.003,635.003,650.003,650.002,093
Mar 6, 20253,655.003,660.003,625.003,640.003,640.008,542
Mar 5, 20253,645.003,675.003,635.003,665.003,665.0010,030
Mar 4, 20253,655.003,660.003,645.003,655.003,655.00437
Feb 28, 20253,630.003,665.003,630.003,660.003,660.009,125
Feb 27, 20253,670.003,670.003,645.003,650.003,650.004,511
Feb 26, 20253,670.003,675.003,645.003,670.003,670.004,740
Feb 25, 20253,700.003,705.003,650.003,665.003,665.009,631
Feb 24, 20253,655.003,700.003,645.003,700.003,700.005,612
Feb 21, 20253,690.003,690.003,650.003,655.003,655.006,165
Feb 20, 20253,690.003,705.003,660.003,690.003,690.002,937
Feb 19, 20253,670.003,695.003,650.003,670.003,670.007,623
Feb 18, 20253,685.003,685.003,665.003,670.003,670.002,022
Feb 17, 20253,690.003,700.003,670.003,685.003,685.004,952
Feb 14, 20253,700.003,700.003,645.003,690.003,690.0010,623
Feb 13, 20253,705.003,705.003,690.003,690.003,690.004,024
Feb 12, 20253,710.003,710.003,695.003,695.003,695.002,035
Feb 11, 20253,740.003,740.003,695.003,710.003,710.003,924
Feb 10, 20253,720.003,915.003,700.003,710.003,710.0010,436
Feb 7, 20253,730.003,730.003,700.003,700.003,700.006,736
Feb 6, 20253,710.003,730.003,685.003,730.003,730.004,236
Feb 5, 20253,720.003,720.003,690.003,710.003,710.002,368
Feb 4, 20253,665.003,715.003,665.003,715.003,715.004,015
Feb 3, 20253,685.003,690.003,670.003,685.003,685.002,678
Jan 31, 20253,685.003,705.003,675.003,685.003,685.003,068
Jan 24, 20253,695.003,720.003,670.003,670.003,670.002,520
Jan 23, 20253,680.003,725.003,675.003,695.003,695.003,280
Jan 22, 20253,675.003,705.003,675.003,680.003,680.001,504
Jan 21, 20253,705.003,705.003,670.003,680.003,680.002,879
Jan 20, 20253,715.003,715.003,690.003,690.003,690.001,273
Jan 17, 20253,715.003,730.003,705.003,715.003,715.00930
Jan 16, 20253,705.003,755.003,695.003,715.003,715.002,943
Jan 15, 20253,715.003,720.003,690.003,695.003,695.003,240
Jan 14, 20253,720.003,720.003,690.003,710.003,710.006,163
Jan 13, 20253,710.003,720.003,685.003,690.003,690.006,674
Jan 10, 20253,780.003,780.003,695.003,710.003,710.0011,400
Jan 9, 20253,740.003,775.003,690.003,775.003,775.0020,445
Jan 8, 20253,690.004,200.003,680.003,705.003,705.00347,910
Jan 7, 20253,685.003,695.003,655.003,675.003,675.00592
Jan 6, 20253,670.003,685.003,645.003,660.003,660.003,806
Jan 3, 20253,680.003,680.003,635.003,670.003,670.004,259
Jan 2, 20253,620.003,670.003,620.003,645.003,645.001,784
Dec 30, 20243,620.003,650.003,600.003,615.003,615.005,694
Dec 27, 2024 200.00 Dividend
Dec 27, 20243,620.003,725.003,620.003,620.003,620.0023,992
Dec 26, 20243,780.003,810.003,705.003,775.003,575.0013,274
Dec 24, 20243,730.003,780.003,730.003,775.003,575.005,831
Dec 23, 20243,710.003,775.003,710.003,720.003,522.917,331
Dec 20, 20243,840.003,840.003,710.003,710.003,513.4424,637
Dec 19, 20243,885.003,885.003,750.003,880.003,674.4416,724
Dec 18, 20243,785.004,000.003,775.003,895.003,688.6426,469
Dec 17, 20243,890.003,975.003,755.003,775.003,575.0072,474
Dec 16, 20243,695.003,945.003,695.003,860.003,655.5061,581
Dec 13, 20243,660.003,715.003,660.003,695.003,499.241,687
Dec 12, 20243,700.003,755.003,665.003,665.003,470.831,956
Dec 11, 20243,655.003,700.003,640.003,700.003,503.973,756
Dec 10, 20243,560.003,660.003,560.003,650.003,456.626,699
Dec 9, 20243,665.003,665.003,545.003,560.003,371.398,010
Dec 6, 20243,690.003,695.003,550.003,670.003,475.5611,600
Dec 5, 20243,695.003,715.003,670.003,690.003,494.507,949
Dec 4, 20243,700.003,700.003,660.003,695.003,499.2416,829
Dec 3, 20243,740.003,745.003,695.003,700.003,503.974,155
Dec 2, 20243,715.003,725.003,655.003,705.003,508.7110,799
Nov 29, 20243,740.003,740.003,695.003,715.003,518.1810,455
Nov 28, 20243,720.003,765.003,695.003,740.003,541.853,796
Nov 27, 20243,725.003,740.003,695.003,700.003,503.976,226
Nov 26, 20243,725.003,730.003,710.003,720.003,522.911,462
Nov 25, 20243,725.003,755.003,700.003,715.003,518.182,009
Nov 22, 20243,730.003,760.003,700.003,705.003,508.711,388
Nov 21, 20243,760.003,770.003,690.003,735.003,537.127,404
Nov 20, 20243,795.003,800.003,720.003,760.003,560.792,288
Nov 19, 20243,765.003,800.003,725.003,730.003,532.383,460
Nov 18, 20243,655.003,785.003,655.003,755.003,556.0613,725
Nov 15, 20243,750.003,785.003,650.003,685.003,489.779,845
Nov 14, 20243,710.003,810.003,690.003,690.003,494.506,921
Nov 13, 20243,770.003,785.003,695.003,710.003,513.4410,209
Nov 12, 20243,750.003,770.003,705.003,770.003,570.2610,555
Nov 11, 20243,750.003,780.003,700.003,745.003,546.5911,844
Nov 8, 20243,785.003,800.003,730.003,780.003,579.743,910
Nov 7, 20243,755.003,785.003,730.003,785.003,584.471,609
Nov 6, 20243,800.003,800.003,750.003,790.003,589.213,477
Nov 4, 20243,810.003,810.003,750.003,800.003,598.681,351
Nov 1, 20243,770.003,830.003,745.003,810.003,608.158,623
Oct 31, 20243,765.003,810.003,735.003,770.003,570.266,320
Oct 30, 20243,710.003,790.003,710.003,765.003,565.535,669
Oct 29, 20243,700.003,745.003,700.003,735.003,537.121,874
Oct 28, 20243,740.003,745.003,695.003,700.003,503.975,158
Oct 25, 20243,755.003,755.003,690.003,690.003,494.501,586
Oct 24, 20243,755.003,780.003,715.003,760.003,560.795,304
Oct 23, 20243,725.003,755.003,700.003,755.003,556.061,360
Oct 22, 20243,760.003,760.003,700.003,705.003,508.713,654
Oct 21, 20243,700.003,760.003,695.003,760.003,560.791,852
Oct 18, 20243,705.003,735.003,700.003,725.003,527.651,933
Oct 17, 20243,700.003,735.003,700.003,735.003,537.12747
Oct 16, 20243,735.003,850.003,675.003,700.003,503.974,665
Oct 15, 20243,715.003,735.003,700.003,725.003,527.651,220
Oct 14, 20243,720.003,740.003,670.003,735.003,537.122,591
Oct 11, 20243,700.003,735.003,700.003,720.003,522.918,943
Oct 10, 20243,745.003,780.003,690.003,720.003,522.912,014
Oct 8, 20243,735.003,780.003,700.003,740.003,541.853,921
Oct 7, 20243,755.003,755.003,700.003,735.003,537.123,450
Oct 4, 20243,715.003,760.003,700.003,740.003,541.854,476
Oct 2, 20243,735.003,735.003,700.003,715.003,518.182,390
Sep 30, 20243,710.003,735.003,700.003,720.003,522.919,290
Sep 27, 20243,680.003,720.003,660.003,710.003,513.447,065
Sep 26, 20243,660.003,700.003,660.003,680.003,485.034,130
Sep 25, 20243,705.003,745.003,660.003,660.003,466.099,301
Sep 24, 20243,685.003,730.003,615.003,685.003,489.7714,853
Sep 23, 20243,710.004,085.003,610.003,685.003,489.77567,743
Sep 20, 20243,695.003,715.003,660.003,675.003,480.308,781
Sep 19, 20243,680.003,680.003,650.003,655.003,461.366,853
Sep 13, 20243,660.003,700.003,640.003,650.003,456.627,413
Sep 12, 20243,645.003,675.003,590.003,665.003,470.836,169
Sep 11, 20243,645.003,645.003,600.003,615.003,423.4816,100
Sep 10, 20243,630.003,660.003,585.003,605.003,414.015,546
Sep 9, 20243,575.003,650.003,555.003,630.003,437.685,787
Sep 6, 20243,690.003,800.003,605.003,625.003,432.9519,982
Sep 5, 20243,650.003,675.003,605.003,675.003,480.308,538
Sep 4, 20243,700.003,725.003,595.003,630.003,437.688,020
Sep 3, 20243,645.003,790.003,605.003,725.003,527.6519,311
Sep 2, 20243,625.003,630.003,595.003,625.003,432.956,566
Aug 30, 20243,555.003,630.003,540.003,595.003,404.548,027
Aug 29, 20243,540.003,590.003,530.003,570.003,380.8610,241
Aug 28, 20243,555.003,580.003,525.003,550.003,361.927,366
Aug 27, 20243,565.003,570.003,530.003,565.003,376.134,633
Aug 26, 20243,575.003,595.003,560.003,560.003,371.392,975
Aug 23, 20243,595.003,645.003,555.003,575.003,385.603,490
Aug 22, 20243,670.003,680.003,595.003,595.003,404.5410,233
Aug 21, 20243,650.003,710.003,650.003,705.003,508.7113,919
Aug 20, 20243,685.003,710.003,645.003,650.003,456.6211,065
Aug 19, 20243,640.003,685.003,630.003,685.003,489.7717,053
Aug 16, 20243,695.003,725.003,650.003,670.003,475.569,970
Aug 14, 20243,575.003,725.003,575.003,695.003,499.2424,096
Aug 13, 20243,560.003,610.003,545.003,610.003,418.7412,329
Aug 12, 20243,535.003,580.003,510.003,560.003,371.3930,428
Aug 9, 20243,570.003,570.003,490.003,520.003,333.517,793
Aug 8, 20243,480.003,590.003,460.003,490.003,305.1010,943
Aug 7, 20243,450.003,550.003,450.003,495.003,309.8322,675
Aug 6, 20243,460.003,605.003,450.003,470.003,286.1627,897
Aug 5, 20243,655.003,655.003,400.003,460.003,276.6938,039
Aug 2, 20243,690.003,710.003,660.003,660.003,466.097,455
Aug 1, 20243,690.003,715.003,675.003,675.003,480.304,495
Jul 31, 20243,695.003,700.003,685.003,690.003,494.503,860
Jul 30, 20243,685.003,725.003,680.003,700.003,503.972,952
Jul 29, 20243,700.003,725.003,685.003,725.003,527.652,961
Jul 26, 20243,695.003,725.003,660.003,700.003,503.976,428
Jul 25, 20243,690.003,710.003,680.003,695.003,499.246,117
Jul 24, 20243,750.003,760.003,700.003,710.003,513.448,568
Jul 23, 20243,810.003,810.003,730.003,750.003,551.323,642
Jul 22, 20243,775.003,800.003,760.003,790.003,589.2110,721
Jul 19, 20243,750.003,770.003,745.003,760.003,560.794,322
Jul 18, 20243,775.003,805.003,745.003,765.003,565.5312,343
Jul 17, 20243,785.003,830.003,760.003,775.003,575.005,677
Jul 16, 20243,815.003,815.003,790.003,800.003,598.6816,087
Jul 15, 20243,800.003,810.003,765.003,795.003,593.9417,292
Jul 12, 20243,800.003,805.003,760.003,780.003,579.748,782
Jul 11, 20243,775.003,795.003,760.003,780.003,579.7410,133
Jul 10, 20243,740.003,780.003,740.003,770.003,570.2621,672
Jul 9, 20243,695.003,750.003,685.003,740.003,541.8511,459
Jul 8, 20243,660.003,755.003,660.003,695.003,499.2412,763
Jul 5, 20243,695.003,695.003,645.003,685.003,489.779,102
Jul 4, 20243,720.003,720.003,635.003,670.003,475.5610,848
Jul 3, 20243,700.003,735.003,695.003,695.003,499.245,411
Jul 2, 20243,700.003,730.003,700.003,725.003,527.655,396
Jul 1, 20243,730.003,735.003,695.003,705.003,508.716,656
Jun 28, 20243,710.003,755.003,705.003,730.003,532.385,696
Jun 27, 20243,730.003,735.003,690.003,705.003,508.7112,227
Jun 26, 20243,720.003,755.003,705.003,735.003,537.128,374
Jun 25, 20243,710.003,725.003,675.003,725.003,527.6514,895
Jun 24, 20243,690.003,720.003,680.003,720.003,522.919,009
Jun 21, 20243,680.003,750.003,680.003,690.003,494.5010,590
Jun 20, 20243,660.003,715.003,660.003,700.003,503.978,151
Jun 19, 20243,695.003,715.003,655.003,660.003,466.0915,886
Jun 18, 20243,690.003,725.003,675.003,700.003,503.9710,634
Jun 17, 20243,695.003,710.003,680.003,680.003,485.036,816
Jun 14, 20243,715.003,725.003,660.003,695.003,499.2419,682
Jun 13, 20243,705.003,715.003,690.003,715.003,518.184,995
Jun 12, 20243,680.003,720.003,680.003,715.003,518.188,283
Jun 11, 20243,695.003,730.003,690.003,710.003,513.4411,524
Jun 10, 20243,680.003,695.003,675.003,695.003,499.247,693
Jun 7, 20243,705.003,725.003,670.003,680.003,485.0313,065
Jun 5, 20243,740.003,740.003,695.003,740.003,541.8514,190
Jun 4, 20243,720.003,745.003,695.003,740.003,541.854,366
Jun 3, 20243,695.003,740.003,690.003,705.003,508.7114,032
May 31, 20243,690.003,745.003,675.003,695.003,499.2424,206
May 30, 20243,695.003,725.003,670.003,725.003,527.6526,072
May 29, 20243,780.003,780.003,690.003,705.003,508.7148,483
May 28, 20243,820.003,820.003,785.003,785.003,584.4716,310
May 27, 20243,845.003,855.003,810.003,825.003,622.3518,334
May 24, 20243,835.003,855.003,820.003,855.003,650.767,503
May 23, 20243,820.003,870.003,810.003,865.003,660.2316,822
May 22, 20243,850.003,860.003,810.003,840.003,636.5617,278
May 21, 20243,810.003,900.003,780.003,850.003,646.0341,603
May 20, 20243,855.003,905.003,805.003,810.003,608.1534,743
May 17, 20243,850.003,850.003,820.003,850.003,646.0313,673
May 16, 20243,800.003,860.003,800.003,835.003,631.8241,059
May 14, 20243,850.003,855.003,815.003,830.003,627.0914,320
May 13, 20243,845.003,870.003,830.003,850.003,646.0336,324
May 10, 20243,820.003,875.003,820.003,855.003,650.7644,011
May 9, 20243,775.003,840.003,775.003,815.003,612.8876,404
May 8, 20243,735.003,795.003,735.003,775.003,575.0030,397
May 7, 20243,725.003,785.003,725.003,750.003,551.3219,375
May 3, 20243,750.003,770.003,725.003,735.003,537.1223,525
May 2, 20243,780.003,785.003,730.003,750.003,551.3235,176
Apr 30, 20243,770.003,825.003,750.003,780.003,579.7438,490
Apr 29, 20243,755.003,825.003,720.003,765.003,565.5368,008
Apr 26, 20243,740.003,780.003,710.003,755.003,556.0644,454
Apr 25, 20243,720.003,785.003,685.003,715.003,518.1890,648
Apr 24, 20243,690.003,750.003,675.003,725.003,527.65122,534
Apr 23, 20243,610.004,345.003,610.003,705.003,508.713,044,173
Apr 22, 20243,625.003,650.003,625.003,640.003,447.1515,196
Apr 19, 20243,635.003,660.003,605.003,625.003,432.9523,247
Apr 18, 20243,620.003,655.003,605.003,635.003,442.4216,415
Apr 17, 20243,505.003,635.003,505.003,620.003,428.2118,647
Apr 16, 20243,545.003,575.003,510.003,520.003,333.5120,918
Apr 15, 20243,575.003,580.003,510.003,545.003,357.1922,256