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
2024-04-252,225.002,255.002,220.002,255.001,973.7344,165
2024-04-242,220.002,255.002,220.002,235.001,956.226,355
2024-04-232,225.002,235.002,215.002,220.001,943.0928,911
2024-04-222,240.002,275.002,210.002,210.001,934.3419,293
2024-04-192,235.002,245.002,220.002,235.001,956.221,300
2024-04-182,225.002,235.002,220.002,230.001,951.842,150
2024-04-172,225.002,235.002,200.002,225.001,947.4718,582
2024-04-162,220.002,230.002,220.002,225.001,947.471,929
2024-04-152,225.002,235.002,210.002,235.001,956.223,261
2024-04-122,220.002,230.002,215.002,225.001,947.474,161
2024-04-112,225.002,235.002,215.002,220.001,943.093,534
2024-04-092,225.002,230.002,220.002,225.001,947.474,233
2024-04-082,205.002,245.002,205.002,225.001,947.472,268
2024-04-052,260.002,260.002,225.002,235.001,956.229,974
2024-04-042,245.002,255.002,235.002,255.001,973.738,329
2024-04-032,240.002,255.002,205.002,250.001,969.357,643
2024-04-022,270.002,280.002,235.002,240.001,960.6035,389
2024-04-012,270.002,280.002,240.002,240.001,960.608,906
2024-03-292,280.002,280.002,250.002,270.001,986.8515,308
2024-03-282,285.002,285.002,255.002,255.001,973.7321,787
2024-03-272,280.002,285.002,265.002,285.001,999.984,520
2024-03-262,265.002,285.002,255.002,280.001,995.6136,291
2024-03-252,295.002,300.002,260.002,265.001,982.489,255
2024-03-222,285.002,295.002,260.002,290.002,004.364,277
2024-03-212,295.002,305.002,250.002,290.002,004.3633,642
2024-03-202,255.002,315.002,250.002,295.002,008.7449,539
2024-03-192,265.002,285.002,255.002,255.001,973.735,458
2024-03-182,290.002,310.002,245.002,265.001,982.489,241
2024-03-152,290.002,310.002,275.002,280.001,995.612,862
2024-03-142,275.002,310.002,255.002,275.001,991.236,044
2024-03-132,265.002,285.002,260.002,275.001,991.233,007
2024-03-122,315.002,390.002,215.002,265.001,982.4824,337
2024-03-112,290.002,295.002,270.002,285.001,999.9830,452
2024-03-082,270.002,305.002,265.002,290.002,004.363,110
2024-03-072,280.002,290.002,265.002,290.002,004.361,853
2024-03-062,260.002,290.002,250.002,270.001,986.858,927
2024-03-052,275.002,300.002,250.002,265.001,982.4812,654
2024-03-042,295.002,295.002,245.002,270.001,986.856,079
2024-02-292,260.002,290.002,255.002,270.001,986.854,767
2024-02-282,290.002,290.002,245.002,260.001,978.1010,566
2024-02-272,290.002,305.002,265.002,265.001,982.4811,576
2024-02-262,250.002,300.002,250.002,300.002,013.119,090
2024-02-232,270.002,270.002,245.002,270.001,986.853,982
2024-02-222,255.002,275.002,250.002,270.001,986.8513,094
2024-02-212,265.002,285.002,250.002,270.001,986.856,184
2024-02-202,300.002,310.002,240.002,265.001,982.4827,030
2024-02-192,245.002,320.002,245.002,300.002,013.119,610
2024-02-162,260.002,290.002,235.002,255.001,973.7312,151
2024-02-152,295.002,310.002,215.002,270.001,986.8510,040
2024-02-142,255.002,295.002,250.002,295.002,008.7413,338
2024-02-132,290.002,340.002,265.002,270.001,986.8547,405
2024-02-082,280.002,295.002,245.002,285.001,999.9817,546
2024-02-072,270.002,290.002,240.002,280.001,995.6149,593
2024-02-062,290.002,290.002,245.002,265.001,982.4832,183
2024-02-052,300.002,315.002,160.002,265.001,982.4863,750
2024-02-022,295.002,315.002,240.002,290.002,004.3635,115
2024-02-012,200.002,290.002,185.002,290.002,004.3673,449
2024-01-312,190.002,230.002,180.002,200.001,925.5925,835
2024-01-302,165.002,245.002,160.002,190.001,916.836,557
2024-01-292,125.002,150.002,115.002,140.001,873.079,284
← NewerPage 11 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.