Stock listing
KRX:051390 Yw Company Limited 주가
Follow Yw Company Limited into a list and get an email when it puts out news.
Share price · KRX:051390
₩3,835.00 KRW -115.00 (-2.9%)
Close on Oct 20, 2026
- Day range
- ₩3,810.00 – ₩4,035.00 KRWOct 20, 2026
- Volume
- 513 sharesOct 20, 2026
- Market cap
- ₩30.80B KRWAt the close on Oct 20, 2026 · price × 8.03M shares outstanding
- 52-week range
- ₩3,600.00 – ₩4,895.00 KRWLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · KRX:051390 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,835.00 | -115.00 | -2.9% | ₩4,035.00 | ₩4,035.00 | ₩3,810.00 | 513 | |
| ₩3,950.00 | +120.00 | +3.1% | ₩3,785.00 | ₩3,950.00 | ₩3,780.00 | 1,154 | |
| ₩3,830.00 | +75.00 | +2.0% | ₩3,805.00 | ₩3,835.00 | ₩3,795.00 | 4,369 | |
| ₩3,755.00 | -115.00 | -3.0% | ₩3,950.00 | ₩3,950.00 | ₩3,750.00 | 2,696 | |
| ₩3,870.00 | -10.00 | -0.3% | ₩3,950.00 | ₩3,950.00 | ₩3,870.00 | 1,426 | |
| ₩3,880.00 | -110.00 | -2.8% | ₩4,090.00 | ₩4,090.00 | ₩3,850.00 | 3,955 | |
| ₩3,990.00 | +10.00 | +0.3% | ₩3,990.00 | ₩4,190.00 | ₩3,895.00 | 6,439 | |
| ₩3,980.00 | -45.00 | -1.1% | ₩4,000.00 | ₩4,050.00 | ₩3,955.00 | 623 | |
| ₩4,025.00 | -65.00 | -1.6% | ₩4,020.00 | ₩4,065.00 | ₩3,980.00 | 23,028 | |
| ₩4,090.00 | +110.00 | +2.8% | ₩3,980.00 | ₩4,090.00 | ₩3,910.00 | 4,937 | |
| ₩3,980.00 | +65.00 | +1.7% | ₩3,915.00 | ₩4,000.00 | ₩3,900.00 | 4,368 | |
| ₩3,915.00 | -20.00 | -0.5% | ₩4,050.00 | ₩4,050.00 | ₩3,915.00 | 3,158 | |
| ₩3,935.00 | -10.00 | -0.3% | ₩3,940.00 | ₩4,175.00 | ₩3,900.00 | 4,380 | |
| ₩3,945.00 | -35.00 | -0.9% | ₩4,165.00 | ₩4,165.00 | ₩3,945.00 | 7,149 | |
| ₩3,980.00 | -40.00 | -1.0% | ₩3,980.00 | ₩4,190.00 | ₩3,935.00 | 4,662 | |
| ₩4,020.00 | +35.00 | +0.9% | ₩4,145.00 | ₩4,145.00 | ₩3,905.00 | 5,420 | |
| ₩3,985.00 | +45.00 | +1.1% | ₩3,810.00 | ₩4,040.00 | ₩3,810.00 | 7,781 | |
| ₩3,940.00 | -40.00 | -1.0% | ₩3,950.00 | ₩3,980.00 | ₩3,940.00 | 6,115 | |
| ₩3,980.00 | -30.00 | -0.7% | ₩4,010.00 | ₩4,150.00 | ₩3,980.00 | 4,764 | |
| ₩4,010.00 | -45.00 | -1.1% | ₩4,190.00 | ₩4,190.00 | ₩4,010.00 | 1,137 | |
| ₩4,055.00 | -75.00 | -1.8% | ₩4,100.00 | ₩4,150.00 | ₩4,055.00 | 322 | |
| ₩4,130.00 | +35.00 | +0.9% | ₩4,065.00 | ₩4,135.00 | ₩4,020.00 | 1,681 | |
| ₩4,095.00 | +80.00 | +2.0% | ₩4,140.00 | ₩4,140.00 | ₩4,035.00 | 116 | |
| ₩4,015.00 | -50.00 | -1.2% | ₩4,025.00 | ₩4,025.00 | ₩3,915.00 | 451 | |
| ₩4,065.00 | +65.00 | +1.6% | ₩4,035.00 | ₩4,070.00 | ₩3,950.00 | 2,121 | |
| ₩4,000.00 | +70.00 | +1.8% | ₩3,930.00 | ₩4,000.00 | ₩3,900.00 | 3,170 | |
| ₩3,930.00 | +60.00 | +1.6% | ₩3,950.00 | ₩3,950.00 | ₩3,815.00 | 2,878 | |
| ₩3,870.00 | -20.00 | -0.5% | ₩3,945.00 | ₩3,945.00 | ₩3,870.00 | 402 | |
| ₩3,890.00 | 0.00 | 0.0% | ₩3,890.00 | ₩3,890.00 | ₩3,850.00 | 920 | |
| ₩3,890.00 | +60.00 | +1.6% | ₩3,840.00 | ₩3,900.00 | ₩3,840.00 | 1,056 | |
| ₩3,830.00 | -45.00 | -1.2% | ₩3,810.00 | ₩3,900.00 | ₩3,755.00 | 10,974 | |
| ₩3,875.00 | -135.00 | -3.4% | ₩3,995.00 | ₩4,035.00 | ₩3,830.00 | 5,075 | |
| ₩4,010.00 | -45.00 | -1.1% | ₩4,000.00 | ₩4,020.00 | ₩3,950.00 | 5,060 | |
| ₩4,055.00 | +40.00 | +1.0% | ₩4,140.00 | ₩4,140.00 | ₩3,950.00 | 1,591 | |
| ₩4,015.00 | +25.00 | +0.6% | ₩3,900.00 | ₩4,120.00 | ₩3,900.00 | 1,102 | |
| ₩3,990.00 | +40.00 | +1.0% | ₩3,950.00 | ₩4,000.00 | ₩3,865.00 | 1,071 | |
| ₩3,950.00 | 0.00 | 0.0% | ₩3,905.00 | ₩4,000.00 | ₩3,790.00 | 6,059 | |
| ₩3,950.00 | -25.00 | -0.6% | ₩3,975.00 | ₩3,975.00 | ₩3,850.00 | 2,634 | |
| ₩3,975.00 | 0.00 | 0.0% | ₩3,875.00 | ₩4,000.00 | ₩3,875.00 | 2,511 | |
| ₩3,975.00 | -20.00 | -0.5% | ₩4,050.00 | ₩4,050.00 | ₩3,835.00 | 11,567 | |
| ₩3,995.00 | -125.00 | -3.0% | ₩4,120.00 | ₩4,120.00 | ₩3,900.00 | 15,756 | |
| ₩4,120.00 | -45.00 | -1.1% | ₩4,200.00 | ₩4,200.00 | ₩4,050.00 | 2,003 | |
| ₩4,165.00 | +75.00 | +1.8% | ₩4,090.00 | ₩4,200.00 | ₩4,035.00 | 1,757 | |
| ₩4,090.00 | -10.00 | -0.2% | ₩4,100.00 | ₩4,140.00 | ₩4,020.00 | 1,286 | |
| ₩4,100.00 | -30.00 | -0.7% | ₩4,055.00 | ₩4,130.00 | ₩4,050.00 | 2,429 | |
| ₩4,130.00 | -15.00 | -0.4% | ₩4,140.00 | ₩4,140.00 | ₩4,020.00 | 2,314 | |
| ₩4,145.00 | -45.00 | -1.1% | ₩4,105.00 | ₩4,190.00 | ₩4,050.00 | 4,549 | |
| ₩4,190.00 | +15.00 | +0.4% | ₩4,155.00 | ₩4,195.00 | ₩4,100.00 | 500 | |
| ₩4,175.00 | +25.00 | +0.6% | ₩4,150.00 | ₩4,185.00 | ₩4,100.00 | 13,601 | |
| ₩4,150.00 | +60.00 | +1.5% | ₩4,100.00 | ₩4,150.00 | ₩4,070.00 | 3,098 | |
| ₩4,090.00 | +75.00 | +1.9% | ₩4,050.00 | ₩4,090.00 | ₩4,050.00 | 6,980 | |
| ₩4,015.00 | +115.00 | +2.9% | ₩3,905.00 | ₩4,050.00 | ₩3,850.00 | 8,721 | |
| ₩3,900.00 | -45.00 | -1.1% | ₩3,950.00 | ₩4,015.00 | ₩3,865.00 | 31,915 | |
| ₩3,945.00 | +55.00 | +1.4% | ₩3,890.00 | ₩3,990.00 | ₩3,810.00 | 753 | |
| ₩3,890.00 | -37.00 | -0.9% | ₩3,980.00 | ₩3,980.00 | ₩3,710.00 | 26,175 | |
| ₩3,927.00 | +82.00 | +2.1% | ₩3,870.00 | ₩3,955.00 | ₩3,720.00 | 4,013 | |
| ₩3,845.00 | +25.00 | +0.7% | ₩3,820.00 | ₩3,860.00 | ₩3,750.00 | 3,049 | |
| ₩3,820.00 | 0.00 | 0.0% | ₩3,785.00 | ₩3,850.00 | ₩3,735.00 | 22,589 | |
| ₩3,820.00 | -10.00 | -0.3% | ₩3,850.00 | ₩3,865.00 | ₩3,760.00 | 25,059 | |
| ₩3,830.00 | +30.00 | +0.8% | ₩3,835.00 | ₩3,835.00 | ₩3,705.00 | 1,782 | |
| ₩3,800.00 | +10.00 | +0.3% | ₩3,785.00 | ₩3,800.00 | ₩3,655.00 | 3,444 | |
| ₩3,790.00 | -35.00 | -0.9% | ₩3,825.00 | ₩3,825.00 | ₩3,625.00 | 2,974 |
- Ticker
- KRX:051390
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Yw Company Limited.