See inside every stock. Pro
WatchlistPro
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%WTI98.53▲ 1.42%
← 003460.KO stock page

Yuhwa Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-072,395.002,395.002,375.002,395.001,990.356,533
2023-02-062,410.002,410.002,365.002,400.001,994.508,590
2023-02-032,400.002,440.002,370.002,415.002,006.9713,153
2023-02-022,325.002,430.002,315.002,425.002,015.2850,606
2023-02-012,285.002,335.002,285.002,335.001,940.4820,247
2023-01-312,280.002,290.002,265.002,285.001,898.939,463
2023-01-302,280.002,280.002,260.002,280.001,894.7811,272
2023-01-272,290.002,290.002,260.002,270.001,886.4747,388
2023-01-262,255.002,305.002,255.002,285.001,898.9316,179
2023-01-252,240.002,280.002,235.002,260.001,878.1617,447
2023-01-202,240.002,240.002,225.002,230.001,853.2216,456
2023-01-192,210.002,240.002,210.002,230.001,853.221,914
2023-01-182,245.002,245.002,205.002,220.001,844.9152,134
2023-01-172,240.002,260.002,230.002,245.001,865.69111,709
2023-01-162,255.002,275.002,235.002,255.001,874.0014,587
2023-01-132,270.002,270.002,230.002,240.001,861.5452,246
2023-01-122,270.002,270.002,240.002,255.001,874.008,064
2023-01-112,230.002,265.002,225.002,240.001,861.542,928
2023-01-102,210.002,240.002,210.002,225.001,849.0720,025
2023-01-092,200.002,240.002,200.002,210.001,836.6011,534
2023-01-062,185.002,235.002,185.002,200.001,828.293,863
2023-01-052,205.002,245.002,195.002,195.001,824.144,620
2023-01-042,245.002,250.002,200.002,205.001,832.457,475
2023-01-032,205.002,245.002,175.002,245.001,865.6924,925
2023-01-022,230.002,245.002,200.002,205.001,832.4532,826
2022-12-292,250.002,250.002,180.002,230.001,853.228,096
2022-12-282,320.002,320.002,215.002,250.001,869.8533,758
2022-12-272,310.002,350.002,300.002,320.001,836.6075,949
2022-12-262,290.002,310.002,280.002,310.001,828.6981,489
2022-12-232,290.002,295.002,280.002,290.001,812.856,056
2022-12-222,305.002,315.002,285.002,285.001,808.9011,538
2022-12-212,325.002,325.002,275.002,305.001,824.7348,873
2022-12-202,315.002,315.002,280.002,315.001,832.6516,932
2022-12-192,290.002,305.002,285.002,295.001,816.814,196
2022-12-162,305.002,320.002,285.002,290.001,812.857,288
2022-12-152,310.002,310.002,280.002,305.001,824.7318,047
2022-12-142,285.002,300.002,280.002,285.001,808.908,177
2022-12-132,285.002,300.002,270.002,285.001,808.9072,680
2022-12-122,290.002,300.002,270.002,285.001,808.9035,758
2022-12-092,305.002,305.002,265.002,300.001,820.77106,332
2022-12-082,320.002,320.002,285.002,300.001,820.77107,844
2022-12-072,335.002,360.002,280.002,320.001,836.60130,495
2022-12-062,365.002,365.002,320.002,320.001,836.6084,641
2022-12-052,365.002,380.002,360.002,365.001,872.236,440
2022-12-022,375.002,385.002,340.002,375.001,880.1439,004
2022-12-012,355.002,420.002,350.002,365.001,872.2319,876
2022-11-302,340.002,370.002,320.002,355.001,864.31289,380
2022-11-292,315.002,345.002,315.002,340.001,852.4413,259
2022-11-282,345.002,345.002,310.002,325.001,840.563,540
2022-11-252,335.002,350.002,335.002,345.001,856.3954,596
2022-11-242,345.002,345.002,340.002,345.001,856.3916,275
2022-11-232,345.002,345.002,340.002,345.001,856.3993,561
2022-11-222,325.002,350.002,325.002,350.001,860.357,006
2022-11-212,340.002,340.002,315.002,335.001,848.483,431
2022-11-182,345.002,345.002,315.002,340.001,852.443,692
2022-11-172,345.002,365.002,335.002,340.001,852.449,102
2022-11-162,335.002,340.002,335.002,335.001,848.4834,791
2022-11-152,320.002,345.002,320.002,335.001,848.4810,200
2022-11-142,320.002,330.002,310.002,325.001,840.569,624
2022-11-112,335.002,335.002,290.002,320.001,836.6025,626
← NewerPage 16 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.