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%WTI99.76▲ 2.69%
← 003460.KO stock page

Yuhwa Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,500.002,500.002,485.002,500.001,979.103,399
2022-08-102,505.002,505.002,440.002,480.001,963.276,438
2022-08-092,510.002,510.002,480.002,490.001,971.182,576
2022-08-082,485.002,515.002,470.002,495.001,975.142,339
2022-08-052,500.002,500.002,460.002,495.001,975.145,997
2022-08-042,490.002,500.002,475.002,495.001,975.147,731
2022-08-032,480.002,495.002,465.002,485.001,967.221,642
2022-08-022,490.002,490.002,460.002,480.001,963.274,353
2022-08-012,470.002,480.002,420.002,480.001,963.278,023
2022-07-292,460.002,465.002,445.002,465.001,951.3912,115
2022-07-282,440.002,460.002,435.002,460.001,947.4316,436
2022-07-272,440.002,440.002,380.002,430.001,923.682,060
2022-07-262,460.002,475.002,425.002,425.001,919.732,771
2022-07-252,445.002,470.002,445.002,460.001,947.431,615
2022-07-222,425.002,460.002,415.002,460.001,947.439,722
2022-07-212,465.002,465.002,365.002,440.001,931.6012,216
2022-07-202,400.002,435.002,380.002,430.001,923.688,402
2022-07-192,355.002,405.002,355.002,390.001,892.022,377
2022-07-182,330.002,420.002,330.002,365.001,872.2326,601
2022-07-152,325.002,350.002,305.002,345.001,856.394,655
2022-07-142,330.002,330.002,270.002,325.001,840.5610,685
2022-07-132,295.002,315.002,270.002,305.001,824.7349,070
2022-07-122,335.002,335.002,250.002,290.001,812.8524,010
2022-07-112,355.002,355.002,305.002,335.001,848.4810,320
2022-07-082,330.002,350.002,330.002,340.001,852.445,685
2022-07-072,355.002,355.002,310.002,325.001,840.5616,464
2022-07-062,375.002,375.002,310.002,340.001,852.4410,456
2022-07-052,315.002,375.002,300.002,375.001,880.146,861
2022-07-042,335.002,385.002,295.002,300.001,820.7719,152
2022-07-012,340.002,345.002,310.002,340.001,852.449,336
2022-06-302,345.002,360.002,325.002,345.001,856.396,474
2022-06-292,370.002,370.002,345.002,365.001,872.2310,342
2022-06-282,365.002,395.002,330.002,380.001,884.103,564
2022-06-272,395.002,395.002,340.002,370.001,876.196,319
2022-06-242,245.002,380.002,245.002,340.001,852.4459,322
2022-06-232,270.002,310.002,270.002,270.001,797.0254,851
2022-06-222,320.002,395.002,300.002,310.001,828.6931,584
2022-06-212,300.002,355.002,300.002,350.001,860.3512,582
2022-06-202,340.002,375.002,325.002,350.001,860.3514,660
2022-06-172,370.002,430.002,360.002,375.001,880.1436,073
2022-06-162,425.002,455.002,400.002,430.001,923.688,774
2022-06-152,455.002,460.002,320.002,425.001,919.7328,531
2022-06-142,400.002,465.002,375.002,440.001,931.6027,027
2022-06-132,505.002,750.002,390.002,435.001,927.64741,686
2022-06-102,510.002,530.002,485.002,490.001,971.1815,734
2022-06-092,520.002,535.002,500.002,525.001,998.892,423
2022-06-082,510.002,535.002,490.002,520.001,994.9311,584
2022-06-072,525.002,530.002,500.002,510.001,987.026,896
2022-06-032,530.002,530.002,500.002,525.001,998.896,994
2022-06-022,535.002,535.002,495.002,515.001,990.975,982
2022-05-312,520.002,535.002,515.002,530.002,002.8543,529
2022-05-302,490.002,525.002,490.002,520.001,994.9314,330
2022-05-272,520.002,520.002,485.002,490.001,971.1876,483
2022-05-262,520.002,520.002,480.002,520.001,994.9319,905
2022-05-252,510.002,520.002,470.002,520.001,994.938,183
2022-05-242,515.002,515.002,475.002,505.001,983.0617,565
2022-05-232,500.002,530.002,495.002,510.001,987.0210,065
2022-05-202,505.002,515.002,470.002,510.001,987.0236,323
2022-05-192,495.002,515.002,475.002,505.001,983.0620,244
2022-05-182,515.002,550.002,505.002,525.001,998.8912,514
← NewerPage 18 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.