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
2025-04-232,380.002,380.002,345.002,350.002,211.0218,663
2025-04-222,340.002,380.002,340.002,380.002,239.25100,337
2025-04-212,330.002,350.002,320.002,350.002,211.0244,703
2025-04-182,320.002,375.002,305.002,330.002,192.2037,060
2025-04-172,320.002,320.002,310.002,320.002,182.804,681
2025-04-162,335.002,335.002,300.002,320.002,182.803,833
2025-04-152,320.002,335.002,300.002,335.002,196.918,125
2025-04-142,315.002,315.002,300.002,310.002,173.3967,971
2025-04-112,315.002,325.002,285.002,315.002,178.0914,536
2025-04-102,275.002,320.002,120.002,300.002,163.9842,770
2025-04-092,290.002,290.002,265.002,275.002,140.469,944
2025-04-082,280.002,290.002,270.002,275.002,140.469,631
2025-04-072,320.002,320.002,260.002,260.002,126.3427,162
2025-04-042,305.002,320.002,300.002,320.002,182.804,297
2025-04-032,305.002,335.002,305.002,305.002,168.688,782
2025-04-022,310.002,330.002,310.002,330.002,192.2035,775
2025-04-012,315.002,330.002,315.002,330.002,192.2017,312
2025-03-312,310.002,330.002,310.002,320.002,182.8019,364
2025-03-282,325.002,330.002,290.002,330.002,192.2036,441
2025-03-272,315.002,330.002,315.002,330.002,192.207,186
2025-03-262,320.002,325.002,200.002,320.002,182.8026,635
2025-03-252,320.002,325.002,315.002,320.002,182.807,228
2025-03-242,315.002,325.002,310.002,320.002,182.8037,999
2025-03-212,320.002,330.002,315.002,315.002,178.0937,448
2025-03-202,315.002,320.002,310.002,320.002,182.8064,232
2025-03-192,315.002,325.002,305.002,315.002,178.0910,224
2025-03-182,325.002,330.002,310.002,320.002,182.8062,171
2025-03-172,330.002,330.002,305.002,325.002,187.506,739
2025-03-142,310.002,330.002,310.002,330.002,192.2085,883
2025-03-132,315.002,335.002,310.002,330.002,192.2074,828
2025-03-122,300.002,325.002,285.002,315.002,178.0944,013
2025-03-112,325.002,325.002,300.002,315.002,178.095,599
2025-03-102,285.002,325.002,285.002,325.002,187.5016,203
2025-03-072,320.002,320.002,290.002,310.002,173.3937,367
2025-03-062,310.002,325.002,305.002,320.002,182.8048,073
2025-03-052,295.002,315.002,280.002,295.002,159.27504,988
2025-03-042,280.002,300.002,275.002,295.002,159.278,456
2025-02-282,285.002,300.002,270.002,295.002,159.2727,485
2025-02-272,240.002,295.002,235.002,285.002,149.8737,906
2025-02-262,220.002,270.002,220.002,260.002,126.3440,327
2025-02-252,210.002,215.002,195.002,215.002,084.01490
2025-02-242,190.002,215.002,185.002,210.002,079.305,492
2025-02-212,195.002,195.002,180.002,195.002,065.194,691
2025-02-202,180.002,195.002,180.002,195.002,065.1910,938
2025-02-192,190.002,230.002,180.002,180.002,051.0814,844
2025-02-182,175.002,185.002,175.002,185.002,055.782,532
2025-02-172,175.002,190.002,170.002,175.002,046.3712,951
2025-02-142,175.002,185.002,170.002,175.002,046.375,316
2025-02-132,180.002,185.002,170.002,180.002,051.086,140
2025-02-122,185.002,185.002,170.002,170.002,041.677,308
2025-02-112,165.002,185.002,160.002,185.002,055.7819,748
2025-02-102,185.002,185.002,150.002,160.002,032.2617,059
2025-02-072,180.002,185.002,170.002,185.002,055.783,780
2025-02-062,180.002,180.002,165.002,180.002,051.089,277
2025-02-052,175.002,185.002,170.002,180.002,051.0815,592
2025-02-042,175.002,190.002,160.002,170.002,041.6714,010
2025-02-032,170.002,190.002,150.002,160.002,032.2638,518
2025-01-312,170.002,190.002,170.002,190.002,060.4819,305
2025-01-242,185.002,185.002,165.002,180.002,051.084,063
2025-01-232,190.002,190.002,170.002,185.002,055.783,109
← NewerPage 7 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.