Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 003460.KO stock page

Yuhwa Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,020.003,105.003,005.003,025.003,025.0066,445
2026-07-163,055.003,140.003,055.003,100.003,100.0046,285
2026-07-153,170.003,170.003,035.003,115.003,115.0043,418
2026-07-143,070.003,090.002,990.003,025.003,025.0063,762
2026-07-133,225.003,225.003,060.003,120.003,120.0046,824
2026-07-103,085.003,225.003,070.003,195.003,195.0051,625
2026-07-093,065.003,155.003,025.003,075.003,075.0042,630
2026-07-083,155.003,195.003,090.003,120.003,120.0070,140
2026-07-073,200.003,225.003,105.003,160.003,160.0048,321
2026-07-063,265.003,280.003,165.003,200.003,200.0049,426
2026-07-033,090.003,200.003,035.003,200.003,200.0085,992
2026-07-023,100.003,115.003,015.003,090.003,090.0077,472
2026-07-013,060.003,145.003,060.003,110.003,110.0054,690
2026-06-303,130.003,135.003,040.003,060.003,060.0076,523
2026-06-292,790.003,070.002,790.003,060.003,060.0067,121
2026-06-263,045.003,045.002,865.002,890.002,890.00423,141
2026-06-253,115.003,150.002,900.003,060.003,060.00110,048
2026-06-243,070.003,130.002,970.003,080.003,080.0099,232
2026-06-233,070.003,180.003,000.003,095.003,095.0082,233
2026-06-223,035.003,190.003,035.003,115.003,115.0082,275
2026-06-193,180.003,275.003,065.003,125.003,125.0096,721
2026-06-183,235.003,290.003,180.003,180.003,180.0065,465
2026-06-173,355.003,360.003,275.003,290.003,290.0057,788
2026-06-163,215.003,375.003,205.003,355.003,355.00193,031
2026-06-153,215.003,260.003,165.003,215.003,215.0072,207
2026-06-123,110.003,210.003,110.003,165.003,165.0062,440
2026-06-113,050.003,060.003,005.003,060.003,060.0033,688
2026-06-103,035.003,100.002,995.003,050.003,050.0046,103
2026-06-092,875.003,100.002,875.003,065.003,065.0080,515
2026-06-083,000.003,075.002,875.002,875.002,875.00154,825
2026-06-053,155.003,155.003,045.003,100.003,100.0061,142
2026-06-043,015.003,305.003,015.003,100.003,100.0059,876
2026-06-023,000.003,105.002,965.003,100.003,100.0095,729
2026-06-013,095.003,120.002,970.003,050.003,050.00127,659
2026-05-293,105.003,110.003,045.003,090.003,090.0091,026
2026-05-283,055.003,145.002,960.003,105.003,105.00135,356
2026-05-273,195.003,300.003,090.003,090.003,090.00141,071
2026-05-263,250.003,280.003,170.003,195.003,195.00117,915
2026-05-223,235.003,265.003,180.003,220.003,220.0074,525
2026-05-213,200.003,235.003,170.003,180.003,180.0056,440
2026-05-203,175.003,205.003,045.003,080.003,080.00272,968
2026-05-193,210.003,265.003,125.003,200.003,200.00108,064
2026-05-183,285.003,285.003,135.003,255.003,255.00156,643
2026-05-153,415.003,505.003,255.003,265.003,265.00149,639
2026-05-143,410.003,430.003,370.003,395.003,395.0075,484
2026-05-133,475.003,475.003,365.003,410.003,410.00112,881
2026-05-123,630.003,635.003,410.003,470.003,470.00205,194
2026-05-113,660.003,780.003,600.003,625.003,625.00139,841
2026-05-083,570.003,660.003,540.003,660.003,660.00188,750
2026-05-073,800.003,800.003,600.003,620.003,620.00337,832
2026-05-063,815.003,950.003,697.003,825.003,825.00880,786
2026-05-043,580.003,785.003,570.003,660.003,660.00535,772
2026-04-303,605.003,620.003,530.003,555.003,555.00119,765
2026-04-293,560.003,615.003,555.003,600.003,600.0086,407
2026-04-283,610.003,650.003,525.003,595.003,595.00250,406
2026-04-273,550.003,670.003,505.003,585.003,585.00276,703
2026-04-243,485.003,545.003,450.003,530.003,530.0096,028
2026-04-233,470.003,550.003,430.003,490.003,490.00166,896
2026-04-223,460.003,460.003,400.003,440.003,440.0078,811
2026-04-213,460.003,480.003,415.003,440.003,440.00133,792
← NewerPage 2 of 5 · 244 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.