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%
← 003465.KO stock page

Yuhwa Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-202,405.002,540.002,405.002,540.002,078.991,094
2023-07-192,450.002,470.002,450.002,470.002,021.69368
2023-07-182,470.002,470.002,470.002,470.002,021.692,007
2023-07-172,460.002,500.002,450.002,500.002,046.25468
2023-07-142,510.002,510.002,510.002,510.002,054.432
2023-07-132,515.002,515.002,515.002,515.002,058.531
2023-07-122,520.002,525.002,520.002,520.002,062.621,229
2023-07-102,520.002,520.002,520.002,520.002,062.62700
2023-07-072,470.002,530.002,470.002,520.002,062.621,101
2023-07-062,520.002,520.002,520.002,520.002,062.6249
2023-07-052,520.002,520.002,520.002,520.002,062.627,055
2023-07-042,465.002,520.002,465.002,520.002,062.623,240
2023-07-032,500.002,520.002,500.002,520.002,062.62606
2023-06-302,455.002,500.002,455.002,495.002,042.16908
2023-06-292,545.002,545.002,475.002,505.002,050.343,267
2023-06-282,500.002,505.002,500.002,505.002,050.34770
2023-06-272,470.002,525.002,470.002,470.002,021.69106
2023-06-262,460.002,505.002,460.002,505.002,050.34218
2023-06-232,470.002,470.002,445.002,460.002,013.511,583
2023-06-222,430.002,470.002,430.002,470.002,021.69841
2023-06-212,460.002,510.002,460.002,505.002,050.34206
2023-06-192,525.002,540.002,525.002,540.002,078.991,221
2023-06-162,525.002,525.002,525.002,525.002,066.719
2023-06-152,540.002,540.002,465.002,525.002,066.71811
2023-06-142,545.002,545.002,525.002,540.002,078.99401
2023-06-132,520.002,540.002,520.002,540.002,078.991,643
2023-06-122,515.002,520.002,515.002,520.002,062.621,193
2023-06-092,490.002,520.002,490.002,520.002,062.624
2023-06-082,475.002,520.002,475.002,490.002,038.06208
2023-06-072,475.002,500.002,475.002,475.002,025.79847
2023-06-052,415.002,500.002,415.002,490.002,038.061,315
2023-06-022,495.002,500.002,440.002,495.002,042.1615
2023-06-012,415.002,415.002,415.002,415.001,976.6846
2023-05-312,500.002,500.002,500.002,500.002,046.2564
2023-05-302,475.002,480.002,430.002,480.002,029.88932
2023-05-262,420.002,480.002,410.002,480.002,029.881,479
2023-05-252,420.002,490.002,420.002,490.002,038.06564
2023-05-242,405.002,500.002,405.002,480.002,029.881,831
2023-05-232,410.002,475.002,410.002,475.002,025.79201
2023-05-222,440.002,475.002,415.002,475.002,025.791,621
2023-05-192,400.002,440.002,400.002,440.001,997.14100
2023-05-182,410.002,440.002,410.002,440.001,997.14763
2023-05-172,395.002,440.002,395.002,440.001,997.1456
2023-05-162,410.002,480.002,410.002,480.002,029.88136
2023-05-152,415.002,415.002,410.002,410.001,972.583
2023-05-122,385.002,395.002,385.002,395.001,960.3169
2023-05-112,410.002,410.002,390.002,390.001,956.21303
2023-05-102,375.002,400.002,345.002,400.001,964.401,528
2023-05-092,485.002,485.002,395.002,395.001,960.3126
2023-05-082,380.002,400.002,380.002,400.001,964.406
2023-05-042,410.002,410.002,405.002,405.001,968.49784
2023-05-032,360.002,400.002,360.002,400.001,964.40283
2023-05-022,400.002,400.002,395.002,400.001,964.4012
2023-04-282,400.002,400.002,350.002,400.001,964.40924
2023-04-272,400.002,400.002,400.002,400.001,964.4049
2023-04-262,405.002,410.002,400.002,400.001,964.4070
2023-04-252,410.002,410.002,395.002,410.001,972.58173
2023-04-242,575.002,575.002,385.002,410.001,972.581,326
2023-04-212,370.002,510.002,370.002,485.002,033.97242
2023-04-202,395.002,395.002,395.002,395.001,960.31462
← NewerPage 14 of 21 · 1,207 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.