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%WTI99.64▲ 2.56%
← 003460.KO stock page

Yuhwa Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-102,320.002,320.002,295.002,315.001,832.65897
2022-11-092,345.002,345.002,305.002,305.001,824.735,898
2022-11-082,315.002,330.002,295.002,330.001,844.525,866
2022-11-072,295.002,340.002,280.002,300.001,820.7711,142
2022-11-042,330.002,330.002,290.002,295.001,816.8116,425
2022-11-032,315.002,320.002,295.002,300.001,820.775,535
2022-11-022,315.002,320.002,290.002,320.001,836.605,229
2022-11-012,300.002,320.002,285.002,315.001,832.654,281
2022-10-312,335.002,335.002,285.002,285.001,808.904,094
2022-10-282,295.002,330.002,280.002,300.001,820.7716,375
2022-10-272,290.002,325.002,290.002,295.001,816.814,211
2022-10-262,345.002,360.002,290.002,290.001,812.854,660
2022-10-252,335.002,350.002,315.002,345.001,856.397,068
2022-10-242,330.002,340.002,320.002,340.001,852.442,931
2022-10-212,370.002,370.002,330.002,330.001,844.521,902
2022-10-202,340.002,385.002,320.002,385.001,888.0624,968
2022-10-192,340.002,345.002,320.002,345.001,856.393,493
2022-10-182,330.002,335.002,320.002,320.001,836.601,601
2022-10-172,330.002,335.002,300.002,320.001,836.606,968
2022-10-142,330.002,500.002,305.002,315.001,832.6516,598
2022-10-132,305.002,390.002,290.002,305.001,824.737,289
2022-10-122,295.002,330.002,280.002,305.001,824.7316,938
2022-10-112,395.002,395.002,295.002,295.001,816.8147,916
2022-10-072,380.002,405.002,260.002,395.001,895.9813,704
2022-10-062,400.002,420.002,375.002,380.001,884.102,684
2022-10-052,430.002,430.002,365.002,380.001,884.106,036
2022-10-042,355.002,590.002,350.002,365.001,872.2360,724
2022-09-302,290.002,430.002,270.002,365.001,872.239,174
2022-09-292,265.002,345.002,255.002,315.001,832.6527,569
2022-09-282,250.002,400.002,250.002,280.001,804.9415,184
2022-09-272,315.002,370.002,275.002,295.001,816.8146,581
2022-09-262,430.002,430.002,300.002,300.001,820.7713,829
2022-09-232,425.002,475.002,395.002,430.001,923.6810,438
2022-09-222,380.002,425.002,365.002,420.001,915.778,196
2022-09-212,370.002,420.002,365.002,365.001,872.2316,906
2022-09-202,415.002,420.002,380.002,380.001,884.1013,497
2022-09-192,405.002,450.002,380.002,385.001,888.067,319
2022-09-162,355.002,450.002,355.002,405.001,903.897,658
2022-09-152,395.002,425.002,380.002,400.001,899.945,988
2022-09-142,415.002,430.002,395.002,395.001,895.986,013
2022-09-132,410.002,425.002,400.002,415.001,911.8113,323
2022-09-082,410.002,435.002,405.002,425.001,919.735,536
2022-09-072,420.002,455.002,400.002,420.001,915.779,291
2022-09-062,390.002,430.002,390.002,420.001,915.773,409
2022-09-052,435.002,435.002,400.002,420.001,915.772,541
2022-09-022,415.002,435.002,415.002,420.001,915.776,698
2022-09-012,450.002,475.002,420.002,420.001,915.774,956
2022-08-312,440.002,480.002,430.002,440.001,931.605,709
2022-08-302,400.002,445.002,400.002,440.001,931.6035,531
2022-08-292,425.002,495.002,405.002,425.001,919.734,974
2022-08-262,465.002,465.002,425.002,425.001,919.736,857
2022-08-252,440.002,455.002,415.002,415.001,911.8119,971
2022-08-242,475.002,475.002,425.002,455.001,943.4817,173
2022-08-232,460.002,500.002,455.002,460.001,947.436,957
2022-08-222,500.002,500.002,435.002,485.001,967.226,990
2022-08-192,510.002,515.002,490.002,505.001,983.066,487
2022-08-182,490.002,510.002,475.002,510.001,987.0213,846
2022-08-172,515.002,515.002,450.002,500.001,979.109,275
2022-08-162,515.002,520.002,485.002,500.001,979.1024,415
2022-08-122,510.002,510.002,485.002,505.001,983.0651,107
← NewerPage 17 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.