Yuhwa Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,850.00 | 2,930.00 | 2,850.00 | 2,920.00 | 2,920.00 | 14,517 |
| 2026-10-16 | 2,875.00 | 2,950.00 | 2,865.00 | 2,915.00 | 2,915.00 | 21,982 |
| 2026-10-15 | 2,850.00 | 2,890.00 | 2,800.00 | 2,850.00 | 2,850.00 | 67,165 |
| 2026-10-14 | 2,905.00 | 2,940.00 | 2,865.00 | 2,890.00 | 2,890.00 | 23,596 |
| 2026-10-13 | 2,945.00 | 2,945.00 | 2,850.00 | 2,880.00 | 2,880.00 | 69,447 |
| 2026-10-12 | 2,960.00 | 2,985.00 | 2,910.00 | 2,915.00 | 2,915.00 | 66,345 |
| 2026-10-08 | 2,990.00 | 2,990.00 | 2,950.00 | 2,960.00 | 2,960.00 | 49,692 |
| 2026-10-07 | 2,995.00 | 3,000.00 | 2,970.00 | 2,975.00 | 2,975.00 | 27,473 |
| 2026-10-06 | 2,990.00 | 3,010.00 | 2,990.00 | 3,000.00 | 3,000.00 | 14,492 |
| 2026-10-02 | 2,990.00 | 3,000.00 | 2,970.00 | 2,985.00 | 2,985.00 | 5,145 |
| 2026-10-01 | 2,985.00 | 2,990.00 | 2,965.00 | 2,980.00 | 2,980.00 | 8,553 |
| 2026-09-30 | 2,955.00 | 3,000.00 | 2,955.00 | 2,980.00 | 2,980.00 | 30,251 |
| 2026-09-29 | 3,005.00 | 3,010.00 | 2,960.00 | 2,980.00 | 2,980.00 | 20,076 |
| 2026-09-28 | 3,000.00 | 3,000.00 | 2,960.00 | 3,000.00 | 3,000.00 | 20,699 |
| 2026-09-23 | 2,980.00 | 3,000.00 | 2,955.00 | 2,985.00 | 2,985.00 | 44,053 |
| 2026-09-22 | 3,000.00 | 3,005.00 | 2,975.00 | 2,980.00 | 2,980.00 | 89,700 |
| 2026-09-21 | 2,995.00 | 2,995.00 | 2,945.00 | 2,980.00 | 2,980.00 | 33,686 |
| 2026-09-18 | 3,040.00 | 3,040.00 | 2,955.00 | 2,965.00 | 2,965.00 | 27,488 |
| 2026-09-17 | 3,000.00 | 3,005.00 | 2,970.00 | 2,990.00 | 2,990.00 | 22,394 |
| 2026-09-16 | 3,045.00 | 3,045.00 | 2,970.00 | 2,990.00 | 2,990.00 | 61,727 |
| 2026-09-15 | 3,055.00 | 3,055.00 | 3,005.00 | 3,015.00 | 3,015.00 | 26,673 |
| 2026-09-14 | 3,055.00 | 3,055.00 | 3,020.00 | 3,035.00 | 3,035.00 | 14,497 |
| 2026-09-11 | 3,050.00 | 3,070.00 | 3,045.00 | 3,055.00 | 3,055.00 | 25,923 |
| 2026-09-10 | 3,030.00 | 3,075.00 | 3,000.00 | 3,065.00 | 3,065.00 | 31,540 |
| 2026-09-09 | 3,070.00 | 3,070.00 | 3,040.00 | 3,040.00 | 3,040.00 | 14,067 |
| 2026-09-08 | 3,070.00 | 3,080.00 | 3,050.00 | 3,055.00 | 3,055.00 | 22,927 |
| 2026-09-07 | 3,070.00 | 3,090.00 | 3,055.00 | 3,070.00 | 3,070.00 | 14,444 |
| 2026-09-04 | 3,045.00 | 3,075.00 | 3,045.00 | 3,065.00 | 3,065.00 | 6,565 |
| 2026-09-03 | 3,040.00 | 3,060.00 | 3,000.00 | 3,045.00 | 3,045.00 | 32,105 |
| 2026-09-02 | 3,085.00 | 3,085.00 | 3,015.00 | 3,030.00 | 3,030.00 | 42,409 |
| 2026-09-01 | 3,065.00 | 3,105.00 | 3,045.00 | 3,095.00 | 3,095.00 | 38,349 |
| 2026-08-31 | 3,085.00 | 3,100.00 | 3,010.00 | 3,090.00 | 3,090.00 | 76,315 |
| 2026-08-28 | 3,095.00 | 3,095.00 | 3,055.00 | 3,085.00 | 3,085.00 | 15,290 |
| 2026-08-27 | 3,145.00 | 3,145.00 | 3,055.00 | 3,095.00 | 3,095.00 | 54,499 |
| 2026-08-26 | 3,115.00 | 3,130.00 | 3,090.00 | 3,115.00 | 3,115.00 | 21,000 |
| 2026-08-25 | 3,075.00 | 3,145.00 | 3,050.00 | 3,110.00 | 3,110.00 | 36,674 |
| 2026-08-24 | 3,085.00 | 3,110.00 | 3,050.00 | 3,080.00 | 3,080.00 | 33,138 |
| 2026-08-21 | 3,120.00 | 3,120.00 | 3,035.00 | 3,085.00 | 3,085.00 | 56,740 |
| 2026-08-20 | 3,100.00 | 3,155.00 | 3,080.00 | 3,120.00 | 3,120.00 | 50,304 |
| 2026-08-19 | 3,135.00 | 3,160.00 | 3,035.00 | 3,060.00 | 3,060.00 | 73,517 |
| 2026-08-18 | 3,215.00 | 3,220.00 | 3,110.00 | 3,150.00 | 3,150.00 | 48,597 |
| 2026-08-14 | 3,210.00 | 3,240.00 | 3,190.00 | 3,240.00 | 3,240.00 | 32,464 |
| 2026-08-13 | 3,210.00 | 3,240.00 | 3,175.00 | 3,190.00 | 3,190.00 | 54,077 |
| 2026-08-12 | 3,210.00 | 3,220.00 | 3,175.00 | 3,215.00 | 3,215.00 | 50,096 |
| 2026-08-11 | 3,140.00 | 3,225.00 | 3,140.00 | 3,210.00 | 3,210.00 | 69,137 |
| 2026-08-10 | 3,130.00 | 3,210.00 | 3,115.00 | 3,200.00 | 3,200.00 | 33,635 |
| 2026-08-07 | 3,100.00 | 3,145.00 | 3,085.00 | 3,125.00 | 3,125.00 | 25,760 |
| 2026-08-06 | 3,060.00 | 3,130.00 | 3,050.00 | 3,100.00 | 3,100.00 | 20,112 |
| 2026-08-05 | 3,035.00 | 3,140.00 | 3,035.00 | 3,090.00 | 3,090.00 | 55,325 |
| 2026-08-04 | 3,025.00 | 3,085.00 | 3,010.00 | 3,035.00 | 3,035.00 | 53,010 |
| 2026-08-03 | 3,030.00 | 3,110.00 | 3,025.00 | 3,025.00 | 3,025.00 | 49,817 |
| 2026-07-31 | 2,955.00 | 3,065.00 | 2,950.00 | 3,045.00 | 3,045.00 | 52,459 |
| 2026-07-30 | 2,905.00 | 3,005.00 | 2,890.00 | 2,925.00 | 2,925.00 | 103,881 |
| 2026-07-29 | 2,985.00 | 3,040.00 | 2,805.00 | 2,960.00 | 2,960.00 | 167,530 |
| 2026-07-28 | 3,090.00 | 3,090.00 | 2,975.00 | 2,985.00 | 2,985.00 | 69,917 |
| 2026-07-27 | 3,045.00 | 3,105.00 | 3,040.00 | 3,090.00 | 3,090.00 | 37,276 |
| 2026-07-24 | 3,105.00 | 3,120.00 | 3,040.00 | 3,040.00 | 3,040.00 | 60,898 |
| 2026-07-23 | 3,100.00 | 3,115.00 | 3,070.00 | 3,115.00 | 3,115.00 | 56,148 |
| 2026-07-22 | 3,055.00 | 3,110.00 | 3,040.00 | 3,100.00 | 3,100.00 | 48,337 |
| 2026-07-21 | 3,015.00 | 3,095.00 | 3,005.00 | 3,050.00 | 3,050.00 | 52,791 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 220.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 110.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.