Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003460.KO stock page

Yuhwa Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,200.002,210.002,160.002,170.001,899.3314,568
2024-07-242,195.002,220.002,195.002,215.001,938.7211,462
2024-07-232,195.002,210.002,190.002,200.001,925.592,580
2024-07-222,200.002,215.002,200.002,200.001,925.592,471
2024-07-192,205.002,225.002,195.002,215.001,938.7225,666
2024-07-182,200.002,215.002,200.002,215.001,938.722,385
2024-07-172,215.002,215.002,205.002,210.001,934.346,849
2024-07-162,205.002,225.002,200.002,205.001,929.961,610
2024-07-122,220.002,245.002,220.002,220.001,943.092,239
2024-07-112,230.002,255.002,230.002,235.001,956.2211,039
2024-07-102,210.002,250.002,210.002,235.001,956.227,227
2024-07-092,210.002,230.002,205.002,210.001,934.341,595
2024-07-082,230.002,230.002,210.002,210.001,934.3411,707
2024-07-052,230.002,245.002,195.002,210.001,934.3438,175
2024-07-042,180.002,235.002,180.002,225.001,947.4724,186
2024-07-032,170.002,205.002,160.002,195.001,921.2131,556
2024-07-022,185.002,190.002,170.002,185.001,912.463,167
2024-07-012,190.002,200.002,170.002,185.001,912.4614,829
2024-06-282,205.002,215.002,155.002,185.001,912.4614,903
2024-06-272,215.002,215.002,180.002,180.001,908.086,027
2024-06-262,200.002,210.002,180.002,210.001,934.347,032
2024-06-252,190.002,215.002,190.002,190.001,916.834,337
2024-06-242,200.002,210.002,190.002,210.001,934.34195
2024-06-212,205.002,205.002,180.002,190.001,916.8320,042
2024-06-202,200.002,215.002,180.002,180.001,908.087,724
2024-06-192,205.002,210.002,190.002,210.001,934.347,344
2024-06-182,210.002,210.002,200.002,205.001,929.96498
2024-06-172,185.002,200.002,185.002,200.001,925.591,996
2024-06-142,180.002,215.002,175.002,190.001,916.8312,420
2024-06-132,215.002,240.002,180.002,180.001,908.088,530
2024-06-122,230.002,240.002,215.002,215.001,938.721,543
2024-06-112,245.002,250.002,215.002,215.001,938.723,771
2024-06-102,255.002,260.002,235.002,250.001,969.35533
2024-06-072,245.002,255.002,235.002,250.001,969.3536,973
2024-06-052,230.002,245.002,220.002,245.001,964.97855
2024-06-042,230.002,240.002,210.002,230.001,951.8441,567
2024-06-032,225.002,230.002,210.002,230.001,951.84125,336
2024-05-312,230.002,245.002,205.002,205.001,929.969,356
2024-05-302,235.002,245.002,220.002,240.001,960.604,002
2024-05-292,280.002,280.002,235.002,240.001,960.602,787
2024-05-282,240.002,255.002,235.002,250.001,969.353,338
2024-05-272,255.002,255.002,220.002,230.001,951.849,659
2024-05-242,245.002,250.002,225.002,225.001,947.475,147
2024-05-232,250.002,255.002,225.002,245.001,964.973,460
2024-05-222,235.002,250.002,230.002,250.001,969.351,181
2024-05-212,255.002,255.002,235.002,250.001,969.351,800
2024-05-202,255.002,255.002,235.002,255.001,973.7334,655
2024-05-172,250.002,250.002,235.002,250.001,969.354,198
2024-05-162,235.002,250.002,225.002,250.001,969.351,701
2024-05-142,245.002,255.002,230.002,250.001,969.353,650
2024-05-132,250.002,255.002,235.002,255.001,973.731,866
2024-05-102,235.002,250.002,235.002,250.001,969.3544,840
2024-05-092,255.002,255.002,210.002,235.001,956.224,686
2024-05-082,250.002,260.002,235.002,260.001,978.109,779
2024-05-072,235.002,260.002,235.002,260.001,978.107,287
2024-05-032,245.002,255.002,230.002,255.001,973.73839
2024-05-022,230.002,250.002,230.002,250.001,969.351,852
2024-04-302,220.002,250.002,220.002,250.001,969.351,112
2024-04-292,250.002,250.002,225.002,240.001,960.6019,425
2024-04-262,235.002,260.002,230.002,230.001,951.8423,291
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30220.0000 KRW
2024-12-27160.0000 KRW
2023-12-27120.0000 KRW
2022-12-28110.0000 KRW
2021-12-29130.0000 KRW
2020-12-29110.0000 KRW
2019-12-27600.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.