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%WTI98.28▲ 1.16%
← 003460.KO stock page

Yuhwa Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-172,530.002,560.002,515.002,535.002,006.814,645
2022-02-162,580.002,580.002,525.002,525.001,998.893,599
2022-02-152,520.002,570.002,505.002,550.002,018.6810,729
2022-02-142,550.002,575.002,500.002,545.002,014.7215,849
2022-02-112,555.002,580.002,530.002,555.002,022.6411,194
2022-02-102,550.002,580.002,530.002,575.002,038.479,741
2022-02-092,535.002,575.002,520.002,575.002,038.4714,417
2022-02-082,550.002,550.002,520.002,535.002,006.8111,350
2022-02-072,580.002,580.002,525.002,550.002,018.686,065
2022-02-042,570.002,600.002,555.002,575.002,038.476,710
2022-02-032,550.002,570.002,505.002,565.002,030.563,612
2022-01-282,455.002,520.002,415.002,505.001,983.0614,132
2022-01-272,545.002,545.002,400.002,410.001,907.8552,592
2022-01-262,505.002,550.002,500.002,530.002,002.857,969
2022-01-252,510.002,550.002,475.002,540.002,010.7627,724
2022-01-242,580.002,580.002,510.002,535.002,006.8121,173
2022-01-212,600.002,600.002,555.002,600.002,058.262,172
2022-01-202,430.002,630.002,430.002,600.002,058.2632,317
2022-01-192,570.002,600.002,550.002,575.002,038.4711,696
2022-01-182,600.002,620.002,575.002,575.002,038.4740,582
2022-01-172,560.002,675.002,560.002,605.002,062.2224,160
2022-01-142,705.002,705.002,640.002,655.002,101.806,905
2022-01-132,655.002,680.002,645.002,675.002,117.648,154
2022-01-122,625.002,665.002,625.002,655.002,101.8036,785
2022-01-112,655.002,655.002,620.002,650.002,097.8510,910
2022-01-102,695.002,695.002,610.002,635.002,085.979,211
2022-01-072,645.002,660.002,635.002,640.002,089.93150,986
2022-01-062,660.002,685.002,620.002,645.002,093.8932,321
2022-01-052,675.002,690.002,660.002,685.002,125.5524,637
2022-01-042,685.002,690.002,665.002,690.002,129.5126,313
2022-01-032,695.002,710.002,655.002,680.002,121.5965,291
2021-12-302,705.002,725.002,700.002,700.002,137.4340,708
2021-12-292,750.002,750.002,700.002,720.002,153.2637,969
2021-12-282,765.002,800.002,760.002,800.002,113.6894,624
2021-12-272,780.002,780.002,755.002,775.002,094.8121,368
2021-12-242,760.002,785.002,745.002,770.002,091.0323,037
2021-12-232,780.002,780.002,735.002,745.002,072.1619,781
2021-12-222,755.002,780.002,755.002,770.002,091.039,386
2021-12-212,745.002,770.002,730.002,760.002,083.4815,352
2021-12-202,755.002,795.002,735.002,770.002,091.0321,821
2021-12-172,720.002,765.002,710.002,755.002,079.7122,197
2021-12-162,765.002,765.002,735.002,745.002,072.168,128
2021-12-152,775.002,790.002,745.002,760.002,083.4814,821
2021-12-142,755.002,790.002,755.002,775.002,094.815,867
2021-12-132,770.002,785.002,755.002,765.002,087.2613,018
2021-12-102,760.002,770.002,735.002,770.002,091.0322,396
2021-12-092,780.002,800.002,740.002,765.002,087.26195,912
2021-12-082,815.002,820.002,775.002,800.002,113.6826,288
2021-12-072,760.002,805.002,760.002,800.002,113.6843,472
2021-12-062,765.002,770.002,715.002,770.002,091.0320,435
2021-12-032,755.002,775.002,700.002,765.002,087.2629,114
2021-12-022,765.002,765.002,710.002,745.002,072.1625,243
2021-12-012,710.002,755.002,700.002,750.002,075.9337,153
2021-11-302,760.002,790.002,720.002,735.002,064.6162,996
2021-11-292,740.002,780.002,730.002,765.002,087.2639,963
2021-11-262,775.002,805.002,755.002,790.002,106.1321,565
2021-11-252,820.002,820.002,770.002,785.002,102.3516,494
2021-11-242,815.002,815.002,785.002,785.002,102.3525,788
2021-11-232,835.002,835.002,795.002,810.002,121.2322,087
2021-11-222,810.002,820.002,785.002,820.002,128.7845,489
← NewerPage 20 of 21 · 1,227 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.