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%
← 003465.KO stock page

Yuhwa Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-232,265.002,265.002,250.002,250.001,841.626
2023-10-202,225.002,250.002,225.002,240.001,833.4416
2023-10-192,225.002,225.002,180.002,225.001,821.164
2023-10-182,210.002,210.002,210.002,210.001,808.8836
2023-10-172,220.002,220.002,215.002,215.001,812.9820
2023-10-162,255.002,255.002,150.002,150.001,759.77995
2023-10-132,250.002,270.002,250.002,260.001,849.8111
2023-10-122,250.002,250.002,180.002,240.001,833.44105
2023-10-112,270.002,275.002,200.002,200.001,800.701,278
2023-10-102,250.002,270.002,250.002,270.001,857.9985
2023-10-062,200.002,300.002,185.002,275.001,862.09413
2023-10-052,200.002,200.002,200.002,200.001,800.701
2023-10-042,200.002,200.002,200.002,200.001,800.70101
2023-09-272,210.002,210.002,175.002,200.001,800.70153
2023-09-262,180.002,210.002,165.002,200.001,800.70282
2023-09-252,300.002,330.001,932.002,160.001,767.9615,114
2023-09-222,300.002,300.002,285.002,300.001,882.55333
2023-09-212,330.002,335.002,260.002,320.001,898.921,219
2023-09-202,365.002,365.002,305.002,345.001,919.38677
2023-09-192,350.002,350.002,305.002,340.001,915.29190
2023-09-182,300.002,350.002,300.002,345.001,919.3885
2023-09-152,305.002,330.002,300.002,325.001,903.01828
2023-09-142,300.002,360.002,300.002,305.001,886.641,092
2023-09-132,320.002,360.002,320.002,345.001,919.38871
2023-09-122,330.002,385.002,300.002,350.001,923.47855
2023-09-112,330.002,330.002,330.002,330.001,907.103
2023-09-082,335.002,390.002,330.002,330.001,907.102,009
2023-09-072,340.002,400.002,340.002,400.001,964.4060
2023-09-062,380.002,380.002,335.002,335.001,911.20320
2023-09-052,350.002,350.002,345.002,345.001,919.3880
2023-09-042,400.002,400.002,400.002,400.001,964.4012
2023-09-012,470.002,475.002,350.002,350.001,923.473,752
2023-08-312,375.002,425.002,375.002,425.001,984.8642
2023-08-302,375.002,430.002,375.002,430.001,988.952
2023-08-292,375.002,375.002,375.002,375.001,943.9415
2023-08-282,400.002,400.002,360.002,360.001,931.6614
2023-08-252,380.002,380.002,360.002,360.001,931.6677
2023-08-242,340.002,410.002,340.002,405.001,968.49277
2023-08-232,400.002,435.002,330.002,435.001,993.059,422
2023-08-222,450.002,450.002,300.002,450.002,005.32873
2023-08-212,395.002,395.002,390.002,390.001,956.216
2023-08-182,325.002,325.002,325.002,325.001,903.0121
2023-08-172,380.002,380.002,300.002,300.001,882.551,573
2023-08-162,415.002,415.002,315.002,315.001,894.8311,218
2023-08-142,400.002,400.002,350.002,400.001,964.403,723
2023-08-112,405.002,405.002,390.002,400.001,964.406,897
2023-08-102,510.002,510.002,430.002,430.001,988.95495
2023-08-092,430.002,515.002,430.002,515.002,058.53109
2023-08-082,390.002,520.002,390.002,520.002,062.625,212
2023-08-072,530.002,530.002,455.002,530.002,070.8083
2023-08-042,460.002,510.002,460.002,510.002,054.43534
2023-08-032,445.002,535.002,445.002,520.002,062.62232
2023-08-022,520.002,520.002,450.002,500.002,046.25240
2023-08-012,520.002,520.002,520.002,520.002,062.6295
2023-07-312,480.002,525.002,425.002,480.002,029.88521
2023-07-282,430.002,520.002,430.002,500.002,046.251,827
2023-07-272,425.002,500.002,400.002,500.002,046.25696
2023-07-262,420.002,425.002,400.002,425.001,984.86308
2023-07-252,435.002,460.002,420.002,425.001,984.86797
2023-07-242,460.002,505.002,460.002,505.002,050.34288
← NewerPage 13 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30230.0000 KRW
2024-12-27170.0000 KRW
2023-12-27130.0000 KRW
2022-12-28120.0000 KRW
2021-12-29140.0000 KRW
2020-12-29120.0000 KRW
2019-12-27650.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.