Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 003460.KO stock page

Yuhwa Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-012,140.002,170.002,130.002,130.001,770.121,665
2023-10-312,125.002,170.002,110.002,165.001,799.21820
2023-10-302,125.002,125.002,105.002,120.001,761.81307
2023-10-272,110.002,125.002,095.002,120.001,761.814,427
2023-10-262,090.002,150.002,090.002,115.001,757.651,678
2023-10-252,135.002,135.002,120.002,135.001,774.281,694
2023-10-242,110.002,135.002,100.002,135.001,774.282,446
2023-10-232,130.002,130.002,090.002,110.001,753.502,104
2023-10-202,100.002,230.002,080.002,125.001,765.975,004
2023-10-192,115.002,120.002,100.002,100.001,745.191,134
2023-10-182,115.002,125.002,100.002,115.001,757.65756
2023-10-172,105.002,125.002,060.002,115.001,757.654,424
2023-10-162,130.002,130.002,100.002,120.001,761.81776
2023-10-132,125.002,135.002,105.002,120.001,761.811,260
2023-10-122,120.002,155.002,120.002,130.001,770.121,197
2023-10-112,120.002,130.002,115.002,115.001,757.65423
2023-10-102,115.002,135.002,090.002,115.001,757.651,967
2023-10-062,105.002,115.002,100.002,110.001,753.50901
2023-10-052,110.002,110.002,095.002,105.001,749.342,410
2023-10-042,165.002,165.002,085.002,085.001,732.726,835
2023-09-272,155.002,170.002,130.002,130.001,770.123,263
2023-09-262,200.002,220.002,110.002,110.001,753.5020,466
2023-09-252,215.002,215.002,160.002,165.001,799.212,448
2023-09-222,230.002,230.002,160.002,205.001,832.4520,513
2023-09-212,230.002,235.002,205.002,210.001,836.605,356
2023-09-202,230.002,240.002,215.002,225.001,849.075,082
2023-09-192,260.002,260.002,230.002,230.001,853.223,944
2023-09-182,260.002,275.002,235.002,260.001,878.162,344
2023-09-152,250.002,260.002,240.002,260.001,878.163,195
2023-09-142,250.002,270.002,235.002,255.001,874.003,667
2023-09-132,255.002,255.002,230.002,250.001,869.853,808
2023-09-122,250.002,290.002,235.002,240.001,861.545,696
2023-09-112,250.002,260.002,230.002,240.001,861.5438,531
2023-09-082,240.002,240.002,225.002,240.001,861.54944
2023-09-072,235.002,250.002,220.002,250.001,869.853,540
2023-09-062,260.002,265.002,200.002,255.001,874.0010,010
2023-09-052,250.002,255.002,240.002,255.001,874.005,497
2023-09-042,270.002,270.002,235.002,245.001,865.692,857
2023-09-012,280.002,285.002,250.002,260.001,878.162,644
2023-08-312,255.002,275.002,245.002,250.001,869.8514,409
2023-08-302,275.002,275.002,250.002,255.001,874.004,480
2023-08-292,275.002,285.002,225.002,270.001,886.4711,982
2023-08-282,285.002,285.002,265.002,270.001,886.476,097
2023-08-252,270.002,285.002,250.002,270.001,886.4714,386
2023-08-242,255.002,270.002,250.002,265.001,882.312,478
2023-08-232,270.002,300.002,250.002,250.001,869.8520,338
2023-08-222,270.002,310.002,270.002,270.001,886.475,272
2023-08-212,250.002,270.002,245.002,265.001,882.316,079
2023-08-182,260.002,295.002,245.002,250.001,869.857,384
2023-08-172,270.002,270.002,235.002,270.001,886.4710,757
2023-08-162,310.002,310.002,250.002,280.001,894.7814,559
2023-08-142,360.002,360.002,310.002,335.001,940.488,346
2023-08-112,330.002,340.002,310.002,325.001,932.174,943
2023-08-102,395.002,405.002,325.002,330.001,936.3311,622
2023-08-092,370.002,370.002,320.002,360.001,961.266,072
2023-08-082,360.002,370.002,335.002,345.001,948.7927,619
2023-08-072,320.002,365.002,320.002,345.001,948.7932,659
2023-08-042,335.002,370.002,335.002,345.001,948.7915,210
2023-08-032,370.002,370.002,305.002,325.001,932.1718,132
2023-08-022,370.002,375.002,305.002,365.001,965.42103,118
← NewerPage 13 of 21 · 1,227 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.