YW COMPANY LIMITED 051390
KRX · South Korea · Electronic Technology
KRW 3,980.00+65.00 (+1.66%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,980.00 | +1.66% | KRW 3,915.00 | KRW 4,000.00 | KRW 3,900.00 | 4.37K |
| 2026-10-01 | KRW 3,915.00 | -0.51% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,915.00 | 3.16K |
| 2026-09-30 | KRW 3,935.00 | -0.25% | KRW 3,940.00 | KRW 4,175.00 | KRW 3,900.00 | 4.38K |
| 2026-09-29 | KRW 3,945.00 | -0.88% | KRW 4,165.00 | KRW 4,165.00 | KRW 3,945.00 |
| 7.15K |
| 2026-09-28 | KRW 3,980.00 | -1.00% | KRW 3,980.00 | KRW 4,190.00 | KRW 3,935.00 | 4.66K |
| 2026-09-23 | KRW 4,020.00 | +0.88% | KRW 4,145.00 | KRW 4,145.00 | KRW 3,905.00 | 5.42K |
| 2026-09-22 | KRW 3,985.00 | +1.14% | KRW 3,810.00 | KRW 4,040.00 | KRW 3,810.00 | 7.78K |
| 2026-09-21 | KRW 3,940.00 | -1.01% | KRW 3,950.00 | KRW 3,980.00 | KRW 3,940.00 | 6.12K |
| 2026-09-18 | KRW 3,980.00 | -0.75% | KRW 4,010.00 | KRW 4,150.00 | KRW 3,980.00 | 4.76K |
| 2026-09-17 | KRW 4,010.00 | -1.11% | KRW 4,190.00 | KRW 4,190.00 | KRW 4,010.00 | 1.14K |
| 2026-09-16 | KRW 4,055.00 | -1.82% | KRW 4,100.00 | KRW 4,150.00 | KRW 4,055.00 | 322 |
| 2026-09-15 | KRW 4,130.00 | +0.85% | KRW 4,065.00 | KRW 4,135.00 | KRW 4,020.00 | 1.68K |
| 2026-09-14 | KRW 4,095.00 | +1.99% | KRW 4,140.00 | KRW 4,140.00 | KRW 4,035.00 | 116 |
| 2026-09-11 | KRW 4,015.00 | -1.23% | KRW 4,025.00 | KRW 4,025.00 | KRW 3,915.00 | 451 |
| 2026-09-10 | KRW 4,065.00 | +1.63% | KRW 4,035.00 | KRW 4,070.00 | KRW 3,950.00 | 2.12K |
| 2026-09-09 | KRW 4,000.00 | +1.78% | KRW 3,930.00 | KRW 4,000.00 | KRW 3,900.00 | 3.17K |
| 2026-09-08 | KRW 3,930.00 | +1.55% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,815.00 | 2.88K |
| 2026-09-07 | KRW 3,870.00 | -0.51% | KRW 3,945.00 | KRW 3,945.00 | KRW 3,870.00 | 402 |
| 2026-09-04 | KRW 3,890.00 | 0.00% | KRW 3,890.00 | KRW 3,890.00 | KRW 3,850.00 | 920 |
| 2026-09-03 | KRW 3,890.00 | +1.57% | KRW 3,840.00 | KRW 3,900.00 | KRW 3,840.00 | 1.06K |
| 2026-09-02 | KRW 3,830.00 | -1.16% | KRW 3,810.00 | KRW 3,900.00 | KRW 3,755.00 | 10.97K |
| 2026-09-01 | KRW 3,875.00 | -3.37% | KRW 3,995.00 | KRW 4,035.00 | KRW 3,830.00 | 5.08K |
| 2026-08-31 | KRW 4,010.00 | -1.11% | KRW 4,000.00 | KRW 4,020.00 | KRW 3,950.00 | 5.06K |
| 2026-08-28 | KRW 4,055.00 | +1.00% | KRW 4,140.00 | KRW 4,140.00 | KRW 3,950.00 | 1.59K |
| 2026-08-27 | KRW 4,015.00 | +0.63% | KRW 3,900.00 | KRW 4,120.00 | KRW 3,900.00 | 1.10K |
| 2026-08-26 | KRW 3,990.00 | +1.01% | KRW 3,950.00 | KRW 4,000.00 | KRW 3,865.00 | 1.07K |
| 2026-08-25 | KRW 3,950.00 | 0.00% | KRW 3,905.00 | KRW 4,000.00 | KRW 3,790.00 | 6.06K |
| 2026-08-24 | KRW 3,950.00 | -0.63% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,850.00 | 2.63K |
| 2026-08-21 | KRW 3,975.00 | 0.00% | KRW 3,875.00 | KRW 4,000.00 | KRW 3,875.00 | 2.51K |
| 2026-08-20 | KRW 3,975.00 | -0.50% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,835.00 | 11.57K |
| 2026-08-19 | KRW 3,995.00 | -3.03% | KRW 4,120.00 | KRW 4,120.00 | KRW 3,900.00 | 15.76K |
| 2026-08-18 | KRW 4,120.00 | -1.08% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,050.00 | 2.00K |
| 2026-08-14 | KRW 4,165.00 | +1.83% | KRW 4,090.00 | KRW 4,200.00 | KRW 4,035.00 | 1.76K |
| 2026-08-13 | KRW 4,090.00 | -0.24% | KRW 4,100.00 | KRW 4,140.00 | KRW 4,020.00 | 1.29K |
| 2026-08-12 | KRW 4,100.00 | -0.73% | KRW 4,055.00 | KRW 4,130.00 | KRW 4,050.00 | 2.43K |
| 2026-08-11 | KRW 4,130.00 | -0.36% | KRW 4,140.00 | KRW 4,140.00 | KRW 4,020.00 | 2.31K |
| 2026-08-10 | KRW 4,145.00 | -1.07% | KRW 4,105.00 | KRW 4,190.00 | KRW 4,050.00 | 4.55K |
| 2026-08-07 | KRW 4,190.00 | +0.36% | KRW 4,155.00 | KRW 4,195.00 | KRW 4,100.00 | 500 |
| 2026-08-06 | KRW 4,175.00 | +0.60% | KRW 4,150.00 | KRW 4,185.00 | KRW 4,100.00 | 13.60K |
| 2026-08-05 | KRW 4,150.00 | +1.47% | KRW 4,100.00 | KRW 4,150.00 | KRW 4,070.00 | 3.10K |
| 2026-08-04 | KRW 4,090.00 | +1.87% | KRW 4,050.00 | KRW 4,090.00 | KRW 4,050.00 | 6.98K |
| 2026-08-03 | KRW 4,015.00 | +2.95% | KRW 3,905.00 | KRW 4,050.00 | KRW 3,850.00 | 8.72K |
| 2026-07-31 | KRW 3,900.00 | -1.14% | KRW 3,950.00 | KRW 4,015.00 | KRW 3,865.00 | 31.92K |
| 2026-07-30 | KRW 3,945.00 | +1.41% | KRW 3,890.00 | KRW 3,990.00 | KRW 3,810.00 | 753 |
| 2026-07-29 | KRW 3,890.00 | -0.94% | KRW 3,980.00 | KRW 3,980.00 | KRW 3,710.00 | 26.18K |
| 2026-07-28 | KRW 3,927.00 | +2.13% | KRW 3,870.00 | KRW 3,955.00 | KRW 3,720.00 | 4.01K |
| 2026-07-27 | KRW 3,845.00 | +0.65% | KRW 3,820.00 | KRW 3,860.00 | KRW 3,750.00 | 3.05K |
| 2026-07-24 | KRW 3,820.00 | 0.00% | KRW 3,785.00 | KRW 3,850.00 | KRW 3,735.00 | 22.59K |
| 2026-07-23 | KRW 3,820.00 | -0.26% | KRW 3,850.00 | KRW 3,865.00 | KRW 3,760.00 | 25.06K |
| 2026-07-22 | KRW 3,830.00 | +0.79% | KRW 3,835.00 | KRW 3,835.00 | KRW 3,705.00 | 1.78K |
| 2026-07-21 | KRW 3,800.00 | +0.26% | KRW 3,785.00 | KRW 3,800.00 | KRW 3,655.00 | 3.44K |
| 2026-07-20 | KRW 3,790.00 | -0.92% | KRW 3,825.00 | KRW 3,825.00 | KRW 3,625.00 | 2.97K |
| 2026-07-16 | KRW 3,825.00 | +1.59% | KRW 3,765.00 | KRW 3,840.00 | KRW 3,720.00 | 351 |
| 2026-07-15 | KRW 3,765.00 | +0.27% | KRW 3,820.00 | KRW 3,850.00 | KRW 3,755.00 | 4.22K |
| 2026-07-14 | KRW 3,755.00 | 0.00% | KRW 3,725.00 | KRW 3,800.00 | KRW 3,650.00 | 14.37K |
| 2026-07-13 | KRW 3,755.00 | -0.13% | KRW 3,780.00 | KRW 3,840.00 | KRW 3,695.00 | 2.25K |
| 2026-07-10 | KRW 3,760.00 | +1.62% | KRW 3,800.00 | KRW 3,805.00 | KRW 3,725.00 | 12.91K |
| 2026-07-09 | KRW 3,700.00 | -0.27% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,600.00 | 12.84K |
| 2026-07-08 | KRW 3,710.00 | -0.13% | KRW 3,720.00 | KRW 3,795.00 | KRW 3,620.00 | 10.75K |
| 2026-07-07 | KRW 3,715.00 | -10.05% | KRW 4,195.00 | KRW 4,195.00 | KRW 3,715.00 | 40.86K |
| 2026-07-06 | KRW 4,130.00 | -1.67% | KRW 4,105.00 | KRW 4,180.00 | KRW 4,100.00 | 1.15K |
| 2026-07-03 | KRW 4,200.00 | +1.20% | KRW 4,150.00 | KRW 4,200.00 | KRW 4,020.00 | 4.10K |
| 2026-07-02 | KRW 4,150.00 | +1.22% | KRW 4,015.00 | KRW 4,150.00 | KRW 4,010.00 | 1.36K |
| 2026-07-01 | KRW 4,100.00 | +1.23% | KRW 4,100.00 | KRW 4,100.00 | KRW 4,005.00 | 5.74K |
| 2026-06-30 | KRW 4,050.00 | 0.00% | KRW 3,935.00 | KRW 4,070.00 | KRW 3,935.00 | 1.58K |
| 2026-06-29 | KRW 4,050.00 | +3.18% | KRW 3,995.00 | KRW 4,050.00 | KRW 3,925.00 | 7.22K |
| 2026-06-26 | KRW 3,925.00 | -3.33% | KRW 4,015.00 | KRW 4,060.00 | KRW 3,850.00 | 9.57K |
| 2026-06-25 | KRW 4,060.00 | -0.49% | KRW 4,150.00 | KRW 4,150.00 | KRW 3,955.00 | 2.04K |
| 2026-06-24 | KRW 4,080.00 | +1.24% | KRW 4,030.00 | KRW 4,100.00 | KRW 3,860.00 | 6.03K |
| 2026-06-23 | KRW 4,030.00 | -1.47% | KRW 4,060.00 | KRW 4,060.00 | KRW 3,860.00 | 10.80K |
| 2026-06-22 | KRW 4,090.00 | -2.50% | KRW 4,145.00 | KRW 4,145.00 | KRW 3,880.00 | 19.92K |
| 2026-06-19 | KRW 4,195.00 | -5.52% | KRW 4,420.00 | KRW 4,420.00 | KRW 4,055.00 | 11.27K |
| 2026-06-18 | KRW 4,440.00 | -2.09% | KRW 4,540.00 | KRW 4,580.00 | KRW 4,310.00 | 10.25K |
| 2026-06-17 | KRW 4,535.00 | 0.00% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,465.00 | 82.40K |
| 2026-06-16 | KRW 4,535.00 | +0.67% | KRW 4,470.00 | KRW 4,540.00 | KRW 4,400.00 | 4.94K |
| 2026-06-15 | KRW 4,505.00 | +0.56% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,265.00 | 5.86K |
| 2026-06-12 | KRW 4,480.00 | +1.24% | KRW 4,405.00 | KRW 4,495.00 | KRW 4,355.00 | 7.33K |
| 2026-06-11 | KRW 4,425.00 | +0.11% | KRW 4,385.00 | KRW 4,430.00 | KRW 4,130.00 | 22.37K |
| 2026-06-10 | KRW 4,420.00 | +3.15% | KRW 4,250.00 | KRW 4,500.00 | KRW 4,110.00 | 4.08K |
| 2026-06-09 | KRW 4,285.00 | +2.02% | KRW 4,200.00 | KRW 4,300.00 | KRW 4,160.00 | 14.82K |
| 2026-06-08 | KRW 4,200.00 | -2.44% | KRW 4,205.00 | KRW 4,210.00 | KRW 4,150.00 | 9.16K |
| 2026-06-05 | KRW 4,305.00 | +2.74% | KRW 4,300.00 | KRW 4,305.00 | KRW 4,000.00 | 15.39K |
| 2026-06-04 | KRW 4,190.00 | +2.20% | KRW 4,070.00 | KRW 4,195.00 | KRW 4,010.00 | 8.59K |
| 2026-06-02 | KRW 4,100.00 | -0.61% | KRW 4,095.00 | KRW 4,195.00 | KRW 4,000.00 | 8.39K |
| 2026-06-01 | KRW 4,125.00 | -1.90% | KRW 4,205.00 | KRW 4,205.00 | KRW 4,050.00 | 9.76K |
| 2026-05-29 | KRW 4,205.00 | -0.94% | KRW 4,245.00 | KRW 4,300.00 | KRW 4,100.00 | 7.75K |
| 2026-05-28 | KRW 4,245.00 | -3.08% | KRW 4,370.00 | KRW 4,370.00 | KRW 4,185.00 | 59.20K |
| 2026-05-27 | KRW 4,380.00 | -2.67% | KRW 4,550.00 | KRW 4,670.00 | KRW 4,380.00 | 10.93K |
| 2026-05-26 | KRW 4,500.00 | -1.96% | KRW 4,565.00 | KRW 4,670.00 | KRW 4,495.00 | 8.04K |
| 2026-05-22 | KRW 4,590.00 | +1.66% | KRW 4,515.00 | KRW 4,595.00 | KRW 4,510.00 | 4.15K |