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
2025-07-233,060.003,060.002,920.002,960.002,784.9567,177
2025-07-223,005.003,050.002,965.002,990.002,813.1773,629
2025-07-213,055.003,055.002,980.003,000.002,822.5869,830
2025-07-183,120.003,120.002,990.003,070.002,888.44101,672
2025-07-173,155.003,155.003,010.003,100.002,916.67130,960
2025-07-163,215.003,260.003,120.003,130.002,944.89230,649
2025-07-153,340.003,360.003,215.003,260.003,067.20189,995
2025-07-143,325.003,345.003,230.003,330.003,133.06233,619
2025-07-113,180.003,435.003,175.003,350.003,151.88807,477
2025-07-103,165.003,270.003,050.003,175.002,987.23615,248
2025-07-092,940.003,550.002,925.003,165.002,977.821,621,088
2025-07-082,770.002,920.002,755.002,885.002,714.38244,233
2025-07-072,730.002,800.002,730.002,760.002,596.7728,077
2025-07-042,815.002,815.002,730.002,745.002,582.6645,748
2025-07-032,755.002,785.002,745.002,760.002,596.7735,261
2025-07-022,800.002,800.002,725.002,745.002,582.6631,948
2025-07-012,705.002,770.002,700.002,760.002,596.7748,566
2025-06-302,700.002,725.002,685.002,700.002,540.3231,211
2025-06-272,725.002,730.002,685.002,700.002,540.32119,646
2025-06-262,785.002,790.002,700.002,715.002,554.4430,148
2025-06-252,750.002,780.002,730.002,770.002,606.1867,796
2025-06-242,720.002,765.002,700.002,730.002,568.55116,144
2025-06-232,670.002,755.002,670.002,700.002,540.3274,019
2025-06-202,785.002,800.002,730.002,735.002,573.2546,784
2025-06-192,795.002,795.002,750.002,780.002,615.5927,872
2025-06-182,790.002,810.002,785.002,795.002,629.7035,892
2025-06-172,805.002,840.002,770.002,800.002,634.4153,759
2025-06-162,730.002,815.002,720.002,800.002,634.4145,023
2025-06-132,830.002,830.002,700.002,750.002,587.3789,385
2025-06-122,740.002,795.002,740.002,775.002,610.8963,775
2025-06-112,710.002,790.002,650.002,730.002,568.5588,603
2025-06-102,750.002,810.002,650.002,710.002,549.7398,611
2025-06-092,715.002,825.002,685.002,750.002,587.37182,621
2025-06-052,760.002,780.002,680.002,710.002,549.7390,388
2025-06-042,630.002,765.002,620.002,710.002,549.73191,402
2025-06-022,620.002,640.002,585.002,625.002,469.7644,947
2025-05-302,630.002,645.002,600.002,630.002,474.4679,206
2025-05-292,520.002,630.002,490.002,605.002,450.94188,980
2025-05-282,480.002,535.002,450.002,520.002,370.9744,415
2025-05-272,510.002,515.002,460.002,480.002,333.3317,505
2025-05-262,490.002,510.002,485.002,510.002,361.5696,216
2025-05-232,480.002,495.002,445.002,490.002,342.7420,164
2025-05-222,480.002,485.002,450.002,475.002,328.6316,472
2025-05-212,425.002,485.002,410.002,480.002,333.3322,400
2025-05-202,410.002,430.002,405.002,425.002,281.5913,464
2025-05-192,420.002,430.002,385.002,400.002,258.0677,081
2025-05-162,450.002,470.002,370.002,420.002,276.8857,171
2025-05-152,475.002,475.002,425.002,470.002,323.9218,746
2025-05-142,415.002,480.002,415.002,475.002,328.63122,166
2025-05-132,420.002,440.002,405.002,415.002,272.1814,273
2025-05-122,380.002,425.002,380.002,420.002,276.8818,556
2025-05-092,400.002,415.002,375.002,380.002,239.2520,190
2025-05-082,405.002,415.002,395.002,415.002,272.184,256
2025-05-072,415.002,420.002,395.002,405.002,262.7716,397
2025-05-022,425.002,425.002,400.002,415.002,272.184,003
2025-04-302,415.002,425.002,400.002,425.002,281.5910,209
2025-04-292,390.002,420.002,375.002,415.002,272.1820,203
2025-04-282,370.002,395.002,365.002,390.002,248.6645,791
2025-04-252,355.002,375.002,350.002,370.002,229.842,202
2025-04-242,350.002,385.002,340.002,355.002,215.7319,056
← NewerPage 6 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.