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%WTI99.22▲ 2.13%
← 003460.KO stock page

Yuhwa Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,485.002,540.002,480.002,515.001,990.9726,153
2022-05-162,555.002,570.002,510.002,520.001,994.9325,000
2022-05-132,550.002,560.002,480.002,555.002,022.6491,317
2022-05-122,475.002,920.002,455.002,520.001,994.931,690,390
2022-05-112,475.002,490.002,470.002,475.001,959.3111,955
2022-05-102,485.002,485.002,450.002,485.001,967.2213,806
2022-05-092,520.002,540.002,485.002,500.001,979.1011,554
2022-05-062,555.002,560.002,520.002,535.002,006.816,399
2022-05-042,570.002,570.002,550.002,565.002,030.568,306
2022-05-032,590.002,590.002,550.002,575.002,038.4729,374
2022-05-022,605.002,605.002,520.002,585.002,046.3944,274
2022-04-292,625.002,635.002,615.002,630.002,082.013,496
2022-04-282,640.002,640.002,560.002,625.002,078.0533,603
2022-04-272,640.002,655.002,620.002,640.002,089.9311,567
2022-04-262,660.002,660.002,640.002,655.002,101.805,436
2022-04-252,635.002,675.002,625.002,660.002,105.7646,085
2022-04-222,670.002,670.002,640.002,650.002,097.8511,002
2022-04-212,665.002,695.002,645.002,645.002,093.893,687
2022-04-202,650.002,665.002,610.002,650.002,097.858,378
2022-04-192,690.002,700.002,630.002,640.002,089.9311,528
2022-04-182,705.002,705.002,655.002,675.002,117.647,926
2022-04-152,680.002,685.002,670.002,680.002,121.596,133
2022-04-142,665.002,685.002,665.002,685.002,125.553,193
2022-04-132,665.002,685.002,660.002,675.002,117.646,075
2022-04-122,675.002,675.002,630.002,675.002,117.646,603
2022-04-112,665.002,675.002,665.002,675.002,117.647,331
2022-04-082,670.002,680.002,660.002,675.002,117.6439,099
2022-04-072,680.002,685.002,650.002,675.002,117.6411,128
2022-04-062,675.002,685.002,635.002,685.002,125.5554,851
2022-04-052,650.002,675.002,620.002,665.002,109.7229,853
2022-04-042,640.002,670.002,605.002,650.002,097.8513,524
2022-04-012,600.002,635.002,600.002,635.002,085.975,528
2022-03-312,620.002,640.002,590.002,625.002,078.0516,672
2022-03-302,600.002,630.002,580.002,615.002,070.1411,692
2022-03-292,595.002,600.002,560.002,600.002,058.2613,352
2022-03-282,595.002,630.002,560.002,595.002,054.3014,200
2022-03-252,630.002,630.002,580.002,600.002,058.2611,163
2022-03-242,590.002,600.002,555.002,600.002,058.268,484
2022-03-232,595.002,610.002,560.002,600.002,058.2614,883
2022-03-222,535.002,595.002,515.002,590.002,050.3537,894
2022-03-212,545.002,545.002,515.002,545.002,014.7259,364
2022-03-182,540.002,550.002,515.002,545.002,014.7216,457
2022-03-172,570.002,570.002,515.002,540.002,010.7619,308
2022-03-162,540.002,540.002,500.002,535.002,006.8149,671
2022-03-152,550.002,560.002,505.002,540.002,010.7635,707
2022-03-142,490.002,540.002,480.002,535.002,006.819,016
2022-03-112,520.002,520.002,470.002,490.001,971.187,688
2022-03-102,515.002,540.002,455.002,475.001,959.3119,771
2022-03-082,495.002,495.002,445.002,465.001,951.3910,338
2022-03-072,520.002,525.002,470.002,500.001,979.1028,256
2022-03-042,525.002,555.002,510.002,525.001,998.895,065
2022-03-032,550.002,555.002,510.002,555.002,022.645,107
2022-03-022,505.002,545.002,505.002,530.002,002.855,913
2022-02-282,520.002,545.002,505.002,540.002,010.767,575
2022-02-252,505.002,520.002,500.002,520.001,994.939,605
2022-02-242,535.002,535.002,485.002,510.001,987.027,103
2022-02-232,525.002,530.002,510.002,530.002,002.857,650
2022-02-222,550.002,550.002,500.002,525.001,998.899,760
2022-02-212,500.002,560.002,500.002,550.002,018.682,722
2022-02-182,500.002,550.002,500.002,550.002,018.6816,972
← NewerPage 19 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.