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
2021-11-192,785.002,810.002,770.002,790.002,106.1333,310
2021-11-182,760.002,805.002,755.002,785.002,102.3543,455
2021-11-172,790.002,795.002,705.002,780.002,098.5824,743
2021-11-162,790.002,800.002,760.002,800.002,113.6823,593
2021-11-152,765.002,800.002,765.002,800.002,113.6823,631
2021-11-122,760.002,790.002,760.002,790.002,106.1311,567
2021-11-112,765.002,780.002,740.002,780.002,098.5817,766
2021-11-102,775.002,785.002,750.002,780.002,098.5823,401
2021-11-092,755.002,795.002,755.002,780.002,098.588,128
2021-11-082,755.002,770.002,735.002,770.002,091.0338,242
2021-11-052,800.002,800.002,755.002,765.002,087.2636,413
2021-11-042,805.002,805.002,765.002,800.002,113.6816,976
2021-11-032,800.002,800.002,770.002,780.002,098.5825,306
2021-11-022,765.002,795.002,750.002,790.002,106.1311,102
2021-11-012,770.002,795.002,745.002,765.002,087.2626,159
2021-10-292,810.002,810.002,750.002,770.002,091.0329,324
2021-10-282,805.002,805.002,755.002,790.002,106.1373,257
2021-10-272,805.002,810.002,775.002,800.002,113.6822,973
2021-10-262,800.002,810.002,775.002,805.002,117.4538,412
2021-10-252,800.002,815.002,780.002,800.002,113.6842,892
2021-10-222,790.002,820.002,770.002,800.002,113.6845,170
2021-10-212,805.002,830.002,775.002,810.002,121.2384,016
2021-10-202,800.002,820.002,775.002,805.002,117.4556,697
2021-10-192,755.002,800.002,750.002,800.002,113.6827,452
2021-10-182,795.002,795.002,755.002,775.002,094.8114,930
2021-10-152,780.002,780.002,735.002,770.002,091.0349,624
2021-10-142,705.002,740.002,690.002,740.002,068.3838,208
← NewerPage 21 of 21 · 1,227 trading days

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.