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
2025-01-222,180.002,195.002,175.002,190.002,060.4824,770
2025-01-212,170.002,190.002,170.002,185.002,055.7824,104
2025-01-202,180.002,180.002,150.002,180.002,051.089,370
2025-01-172,180.002,180.002,175.002,180.002,051.084,539
2025-01-162,170.002,185.002,170.002,180.002,051.0811,895
2025-01-152,170.002,185.002,170.002,180.002,051.0814,339
2025-01-142,170.002,190.002,170.002,170.002,041.6716,970
2025-01-132,190.002,190.002,155.002,170.002,041.6747,975
2025-01-102,200.002,200.002,190.002,200.002,069.898,050
2025-01-092,210.002,215.002,195.002,210.002,079.307,783
2025-01-082,190.002,210.002,175.002,210.002,079.3010,768
2025-01-072,195.002,195.002,180.002,190.002,060.485,993
2025-01-062,195.002,195.002,180.002,195.002,065.1919,478
2025-01-032,190.002,195.002,175.002,190.002,060.482,607
2025-01-022,215.002,215.002,150.002,175.002,046.3716,995
2024-12-302,210.002,220.002,180.002,195.002,065.197,803
2024-12-272,275.002,275.002,200.002,220.002,088.7130,142
2024-12-262,280.002,310.002,265.002,295.002,008.7449,231
2024-12-242,275.002,285.002,265.002,280.001,995.6125,436
2024-12-232,245.002,290.002,245.002,280.001,995.6121,079
2024-12-202,270.002,280.002,260.002,270.001,986.856,791
2024-12-192,260.002,280.002,255.002,280.001,995.6112,524
2024-12-182,250.002,275.002,240.002,270.001,986.8520,603
2024-12-172,260.002,290.002,235.002,235.001,956.2212,068
2024-12-162,265.002,285.002,260.002,265.001,982.487,810
2024-12-132,255.002,275.002,255.002,260.001,978.101,419
2024-12-122,240.002,285.002,230.002,270.001,986.8524,638
2024-12-112,245.002,300.002,220.002,265.001,982.4851,980
2024-12-102,260.002,285.002,140.002,245.001,964.9734,261
2024-12-092,260.002,265.002,230.002,245.001,964.979,603
2024-12-062,245.002,255.002,230.002,255.001,973.7310,507
2024-12-052,235.002,250.002,235.002,250.001,969.35328
2024-12-042,275.002,275.002,220.002,250.001,969.353,684
2024-12-032,245.002,285.002,230.002,260.001,978.1016,947
2024-12-022,255.002,255.002,235.002,240.001,960.607,977
2024-11-292,280.002,280.002,245.002,245.001,964.976,661
2024-11-282,265.002,265.002,250.002,265.001,982.483,846
2024-11-272,255.002,265.002,250.002,260.001,978.107,219
2024-11-262,235.002,275.002,235.002,260.001,978.1062,608
2024-11-252,225.002,250.002,225.002,235.001,956.2211,590
2024-11-222,255.002,265.002,230.002,235.001,956.226,575
2024-11-212,255.002,255.002,235.002,250.001,969.353,611
2024-11-202,270.002,270.002,240.002,250.001,969.35403,102
2024-11-192,250.002,260.002,220.002,250.001,969.3536,201
2024-11-182,230.002,260.002,205.002,250.001,969.35219,262
2024-11-152,220.002,245.002,210.002,225.001,947.476,041
2024-11-142,185.002,220.002,180.002,220.001,943.0922,908
2024-11-132,220.002,220.002,185.002,185.001,912.469,469
2024-11-122,230.002,235.002,180.002,215.001,938.7227,114
2024-11-112,230.002,250.002,210.002,230.001,951.8441,641
2024-11-082,235.002,280.002,230.002,235.001,956.223,023
2024-11-072,230.002,245.002,230.002,240.001,960.603,302
2024-11-062,245.002,255.002,220.002,235.001,956.222,705
2024-11-052,245.002,250.002,235.002,245.001,964.971,978
2024-11-042,245.002,245.002,225.002,245.001,964.971,111
2024-11-012,230.002,250.002,215.002,245.001,964.9710,103
2024-10-312,215.002,240.002,210.002,230.001,951.846,541
2024-10-302,245.002,260.002,215.002,215.001,938.7218,132
2024-10-292,235.002,260.002,210.002,260.001,978.1026,206
2024-10-282,230.002,260.002,220.002,235.001,956.225,256
← NewerPage 8 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.