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
2024-01-262,120.002,150.002,120.002,125.001,859.948,138
2024-01-252,120.002,140.002,100.002,115.001,851.196,054
2024-01-242,165.002,170.002,115.002,115.001,851.1923,994
2024-01-232,160.002,180.002,110.002,145.001,877.458,011
2024-01-222,185.002,200.002,165.002,170.001,899.3318,069
2024-01-192,170.002,205.002,160.002,185.001,912.4610,898
2024-01-182,105.002,185.002,100.002,185.001,912.467,500
2024-01-172,135.002,135.002,090.002,105.001,842.4414,373
2024-01-162,130.002,135.002,110.002,135.001,868.691,656
2024-01-152,125.002,165.002,105.002,105.001,842.4414,083
2024-01-122,195.002,195.002,125.002,125.001,859.9423,570
2024-01-112,185.002,185.002,160.002,175.001,903.709,046
2024-01-102,195.002,195.002,160.002,160.001,890.5826,816
2024-01-092,225.002,225.002,170.002,170.001,899.334,214
2024-01-082,280.002,280.002,180.002,225.001,947.4712,018
2024-01-052,315.002,335.002,255.002,255.001,973.735,019
2024-01-042,365.002,365.002,320.002,335.002,043.75813
2024-01-032,365.002,365.002,290.002,365.002,070.0110,252
2024-01-022,355.002,385.002,340.002,365.002,070.012,165
2023-12-282,360.002,380.002,300.002,375.002,078.7611,549
2023-12-272,350.002,380.002,350.002,380.002,083.137,396
2023-12-262,370.002,390.002,355.002,375.001,973.7328,370
2023-12-222,395.002,395.002,330.002,395.001,990.3514,156
2023-12-212,385.002,395.002,350.002,395.001,990.352,065
2023-12-202,395.002,400.002,345.002,385.001,982.0413,927
2023-12-192,385.002,400.002,365.002,390.001,986.195,127
2023-12-182,390.002,390.002,360.002,380.001,977.883,929
2023-12-152,330.002,385.002,330.002,385.001,982.043,136
2023-12-142,370.002,400.002,350.002,350.001,952.954,029
2023-12-132,395.002,395.002,370.002,385.001,982.042,591
2023-12-122,350.002,395.002,350.002,395.001,990.3512,979
2023-12-112,370.002,375.002,340.002,375.001,973.7318,777
2023-12-082,360.002,380.002,340.002,370.001,969.576,521
2023-12-072,335.002,355.002,285.002,355.001,957.1112,916
2023-12-062,310.002,335.002,225.002,310.001,919.717,470
2023-12-052,315.002,315.002,285.002,310.001,919.7110,537
2023-12-042,300.002,315.002,275.002,305.001,915.555,672
2023-12-012,295.002,315.002,235.002,315.001,923.863,969
2023-11-302,275.002,295.002,260.002,285.001,898.934,004
2023-11-292,250.002,290.002,250.002,285.001,898.934,703
2023-11-282,245.002,260.002,230.002,260.001,878.162,313
2023-11-272,250.002,250.002,205.002,245.001,865.693,452
2023-11-242,250.002,255.002,235.002,250.001,869.852,584
2023-11-232,240.002,255.002,230.002,240.001,861.543,057
2023-11-222,210.002,240.002,195.002,240.001,861.544,464
2023-11-212,190.002,230.002,155.002,230.001,853.222,968
2023-11-202,165.002,260.002,145.002,185.001,815.833,016
2023-11-172,155.002,165.002,155.002,165.001,799.21728
2023-11-162,165.002,170.002,125.002,155.001,790.902,214
2023-11-152,165.002,180.002,145.002,165.001,799.2146,147
2023-11-142,135.002,170.002,135.002,160.001,795.057,940
2023-11-132,170.002,175.002,135.002,135.001,774.283,085
2023-11-102,185.002,185.002,150.002,170.001,803.365,012
2023-11-092,145.002,280.002,130.002,185.001,815.836,788
2023-11-082,160.002,165.002,125.002,125.001,765.972,623
2023-11-072,150.002,160.002,125.002,155.001,790.905,342
2023-11-062,165.002,175.002,155.002,160.001,795.057,415
2023-11-032,155.002,180.002,125.002,160.001,795.05920
2023-11-022,130.002,170.002,130.002,145.001,782.591,504
2023-11-012,140.002,170.002,130.002,130.001,770.121,665
← NewerPage 12 of 21 · 1,226 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.