Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003460.KO stock page

Yuhwa Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,230.002,260.002,220.002,235.001,956.225,256
2024-10-252,220.002,260.002,205.002,240.001,960.6043,943
2024-10-242,215.002,230.002,210.002,215.001,938.724,934
2024-10-232,240.002,245.002,205.002,215.001,938.7233,974
2024-10-222,235.002,250.002,215.002,235.001,956.228,815
2024-10-212,250.002,255.002,225.002,240.001,960.6011,877
2024-10-182,280.002,280.002,245.002,255.001,973.735,509
2024-10-172,270.002,285.002,260.002,280.001,995.611,656
2024-10-162,270.002,290.002,250.002,285.001,999.9810,974
2024-10-152,280.002,290.002,270.002,290.002,004.363,699
2024-10-142,265.002,300.002,250.002,280.001,995.6124,627
2024-10-112,255.002,295.002,250.002,280.001,995.6110,697
2024-10-102,240.002,255.002,235.002,250.001,969.3511,741
2024-10-082,235.002,275.002,220.002,245.001,964.9740,699
2024-10-072,235.002,310.002,235.002,235.001,956.2233,016
2024-10-042,260.002,260.002,220.002,260.001,978.1012,407
2024-10-022,250.002,300.002,215.002,235.001,956.2233,526
2024-09-302,305.002,320.002,250.002,250.001,969.358,593
2024-09-272,205.002,385.002,205.002,335.002,043.7551,080
2024-09-262,210.002,215.002,190.002,215.001,938.7212,808
2024-09-252,215.002,215.002,190.002,210.001,934.344,506
2024-09-242,200.002,220.002,190.002,210.001,934.348,031
2024-09-232,210.002,215.002,205.002,215.001,938.721,739
2024-09-202,210.002,215.002,195.002,215.001,938.726,638
2024-09-192,190.002,220.002,190.002,210.001,934.3420,107
2024-09-132,210.002,215.002,185.002,190.001,916.833,250
2024-09-122,195.002,220.002,185.002,205.001,929.96757
2024-09-112,210.002,215.002,175.002,180.001,908.082,963
2024-09-102,210.002,210.002,185.002,190.001,916.835,310
2024-09-092,170.002,205.002,170.002,200.001,925.597,605
2024-09-062,200.002,210.002,175.002,200.001,925.595,828
2024-09-052,200.002,230.002,175.002,205.001,929.9630,714
2024-09-042,195.002,220.002,175.002,175.001,903.7012,262
2024-09-032,200.002,240.002,195.002,220.001,943.0915,124
2024-09-022,220.002,220.002,180.002,200.001,925.597,223
2024-08-302,220.002,220.002,200.002,200.001,925.593,134
2024-08-292,195.002,240.002,190.002,220.001,943.093,254
2024-08-282,250.002,260.002,190.002,200.001,925.5920,969
2024-08-272,225.002,245.002,225.002,245.001,964.972,900
2024-08-262,210.002,250.002,210.002,235.001,956.228,463
2024-08-232,210.002,230.002,205.002,230.001,951.84984
2024-08-222,240.002,240.002,210.002,225.001,947.474,463
2024-08-212,230.002,240.002,205.002,215.001,938.7213,054
2024-08-202,225.002,255.002,215.002,240.001,960.6021,873
2024-08-192,215.002,235.002,200.002,230.001,951.849,582
2024-08-162,215.002,235.002,195.002,215.001,938.724,580
2024-08-142,225.002,240.002,140.002,215.001,938.7217,587
2024-08-132,275.002,295.002,220.002,225.001,947.479,816
2024-08-122,195.002,290.002,170.002,290.002,004.3628,642
2024-08-092,155.002,195.002,135.002,195.001,921.216,660
2024-08-082,140.002,155.002,115.002,155.001,886.207,548
2024-08-072,135.002,145.002,110.002,140.001,873.077,233
2024-08-062,120.002,140.002,110.002,135.001,868.696,317
2024-08-052,195.002,195.002,085.002,120.001,855.5634,407
2024-08-022,210.002,225.002,180.002,180.001,908.0849,050
2024-08-012,215.002,230.002,215.002,225.001,947.47871
2024-07-312,195.002,245.002,195.002,220.001,943.0912,960
2024-07-302,200.002,220.002,195.002,200.001,925.5925,967
2024-07-292,180.002,210.002,180.002,210.001,934.3421,526
2024-07-262,165.002,200.002,165.002,200.001,925.591,741
← NewerPage 9 of 21 · 1,223 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.