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
2023-05-032,320.002,325.002,285.002,290.001,903.093,892
2023-05-022,310.002,350.002,295.002,310.001,919.713,877
2023-04-282,315.002,315.002,290.002,315.001,923.862,585
2023-04-272,315.002,315.002,260.002,310.001,919.7116,751
2023-04-262,305.002,315.002,285.002,290.001,903.092,531
2023-04-252,330.002,345.002,300.002,310.001,919.717,033
2023-04-242,345.002,380.002,280.002,310.001,919.7117,570
2023-04-212,355.002,360.002,320.002,345.001,948.7922,354
2023-04-202,360.002,380.002,350.002,355.001,957.1126,455
2023-04-192,360.002,395.002,360.002,380.001,977.8819,102
2023-04-182,375.002,385.002,350.002,355.001,957.118,382
2023-04-172,365.002,390.002,365.002,375.001,973.736,731
2023-04-142,360.002,370.002,350.002,365.001,965.4228,961
2023-04-132,365.002,365.002,340.002,355.001,957.114,608
2023-04-122,340.002,365.002,340.002,350.001,952.9516,719
2023-04-112,305.002,340.002,260.002,340.001,944.6431,726
2023-04-102,345.002,345.002,275.002,300.001,911.4013,108
2023-04-072,310.002,345.002,300.002,310.001,919.716,441
2023-04-062,355.002,355.002,295.002,310.001,919.7150,863
2023-04-052,330.002,355.002,325.002,350.001,952.9518,035
2023-04-042,320.002,330.002,295.002,330.001,936.338,810
2023-04-032,265.002,325.002,265.002,315.001,923.8614,459
2023-03-312,260.002,280.002,230.002,280.001,894.785,922
2023-03-302,240.002,310.002,240.002,260.001,878.167,654
2023-03-292,240.002,245.002,220.002,240.001,861.543,264
2023-03-282,220.002,240.002,220.002,240.001,861.541,789
2023-03-272,240.002,240.002,210.002,230.001,853.2214,851
2023-03-242,240.002,240.002,220.002,240.001,861.541,627
2023-03-232,240.002,245.002,220.002,230.001,853.223,566
2023-03-222,240.002,250.002,220.002,235.001,857.383,472
2023-03-212,225.002,235.002,210.002,230.001,853.221,760
2023-03-202,200.002,255.002,200.002,205.001,832.451,890
2023-03-172,185.002,220.002,185.002,205.001,832.459,196
2023-03-162,245.002,245.002,185.002,185.001,815.835,127
2023-03-152,270.002,270.002,220.002,230.001,853.221,450
2023-03-142,250.002,250.002,200.002,200.001,828.297,750
2023-03-132,220.002,250.002,190.002,230.001,853.225,257
2023-03-102,240.002,250.002,210.002,230.001,853.2219,394
2023-03-092,240.002,245.002,220.002,235.001,857.383,164
2023-03-082,240.002,250.002,220.002,235.001,857.384,597
2023-03-072,245.002,250.002,230.002,250.001,869.851,469
2023-03-062,260.002,290.002,240.002,250.001,869.853,843
2023-03-032,255.002,260.002,240.002,260.001,878.161,819
2023-03-022,235.002,250.002,225.002,240.001,861.5475,168
2023-02-282,210.002,235.002,205.002,230.001,853.225,510
2023-02-272,260.002,260.002,210.002,210.001,836.6016,418
2023-02-242,275.002,275.002,240.002,240.001,861.5413,246
2023-02-232,270.002,295.002,255.002,265.001,882.314,511
2023-02-222,275.002,335.002,250.002,250.001,869.857,003
2023-02-212,280.002,300.002,265.002,275.001,890.6218,903
2023-02-202,280.002,315.002,260.002,280.001,894.785,792
2023-02-172,280.002,310.002,280.002,280.001,894.786,550
2023-02-162,285.002,295.002,260.002,295.001,907.241,994
2023-02-152,280.002,300.002,265.002,280.001,894.784,741
2023-02-142,250.002,300.002,250.002,285.001,898.939,425
2023-02-132,320.002,335.002,220.002,260.001,878.1670,983
2023-02-102,390.002,390.002,290.002,320.001,928.0236,454
2023-02-092,400.002,405.002,380.002,390.001,986.1910,136
2023-02-082,390.002,410.002,370.002,400.001,994.508,211
2023-02-072,395.002,395.002,375.002,395.001,990.356,533
← NewerPage 15 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.