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
2023-07-312,370.002,400.002,330.002,380.001,977.887,051
2023-07-282,365.002,370.002,330.002,365.001,965.4212,757
2023-07-272,270.002,390.002,270.002,305.001,915.5523,039
2023-07-262,355.002,355.002,255.002,285.001,898.9310,762
2023-07-252,350.002,405.002,315.002,325.001,932.1720,582
2023-07-242,425.002,425.002,350.002,350.001,952.953,205
2023-07-212,375.002,440.002,350.002,425.002,015.285,707
2023-07-202,350.002,375.002,350.002,375.001,973.735,323
2023-07-192,365.002,370.002,355.002,360.001,961.268,954
2023-07-182,390.002,395.002,350.002,365.001,965.4212,380
2023-07-172,390.002,400.002,375.002,390.001,986.195,106
2023-07-142,395.002,400.002,370.002,400.001,994.505,592
2023-07-132,395.002,395.002,375.002,395.001,990.355,678
2023-07-122,405.002,435.002,380.002,395.001,990.3520,400
2023-07-112,410.002,410.002,345.002,400.001,994.5013,148
2023-07-102,395.002,410.002,395.002,410.002,002.813,239
2023-07-072,430.002,430.002,370.002,410.002,002.816,936
2023-07-062,440.002,440.002,415.002,435.002,023.593,651
2023-07-052,460.002,460.002,420.002,440.002,027.7418,737
2023-07-042,455.002,460.002,445.002,455.002,040.21446
2023-07-032,430.002,485.002,430.002,450.002,036.054,183
2023-06-302,460.002,470.002,425.002,430.002,019.4316,347
2023-06-292,465.002,470.002,440.002,470.002,052.6738,573
2023-06-282,445.002,465.002,435.002,465.002,048.5212,965
2023-06-272,445.002,450.002,430.002,450.002,036.05782
2023-06-262,410.002,460.002,395.002,445.002,031.903,723
2023-06-232,420.002,440.002,400.002,435.002,023.593,011
2023-06-222,445.002,445.002,425.002,440.002,027.744,086
2023-06-212,470.002,480.002,445.002,445.002,031.903,347
2023-06-202,480.002,480.002,455.002,470.002,052.671,327
2023-06-192,480.002,490.002,475.002,480.002,060.998,178
2023-06-162,450.002,500.002,445.002,480.002,060.9941,269
2023-06-152,485.002,485.002,450.002,460.002,044.365,248
2023-06-142,420.002,500.002,415.002,485.002,065.1425,786
2023-06-132,415.002,450.002,415.002,430.002,019.4311,326
2023-06-122,420.002,425.002,400.002,425.002,015.285,559
2023-06-092,430.002,440.002,405.002,405.001,998.668,371
2023-06-082,420.002,445.002,420.002,445.002,031.902,467
2023-06-072,435.002,460.002,410.002,445.002,031.909,204
2023-06-052,450.002,460.002,425.002,435.002,023.598,740
2023-06-022,435.002,450.002,430.002,450.002,036.055,156
2023-06-012,435.002,440.002,435.002,440.002,027.741,249
2023-05-312,430.002,450.002,430.002,440.002,027.746,266
2023-05-302,440.002,450.002,415.002,450.002,036.0519,047
2023-05-262,450.002,450.002,415.002,440.002,027.746,452
2023-05-252,455.002,455.002,435.002,450.002,036.0510,394
2023-05-242,450.002,460.002,425.002,450.002,036.0550,373
2023-05-232,420.002,450.002,410.002,450.002,036.0528,262
2023-05-222,390.002,450.002,320.002,435.002,023.5957,757
2023-05-192,410.002,440.002,385.002,435.002,023.5922,750
2023-05-182,410.002,435.002,390.002,410.002,002.8119,672
2023-05-172,390.002,420.002,355.002,410.002,002.8123,477
2023-05-162,315.002,370.002,305.002,370.001,969.5718,772
2023-05-152,280.002,345.002,280.002,315.001,923.861,934
2023-05-122,280.002,340.002,280.002,280.001,894.783,844
2023-05-112,310.002,310.002,285.002,295.001,907.246,988
2023-05-102,295.002,320.002,280.002,300.001,911.405,303
2023-05-092,275.002,345.002,270.002,295.001,907.247,941
2023-05-082,305.002,315.002,260.002,295.001,907.2410,719
2023-05-042,300.002,340.002,280.002,280.001,894.7818,835
← NewerPage 14 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.