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
2022-10-252,540.002,545.002,540.002,545.001,982.2912
2022-10-242,425.002,545.002,425.002,535.001,974.5026
2022-10-212,425.002,545.002,425.002,530.001,970.6038
2022-10-202,500.002,500.002,425.002,495.001,943.345
2022-10-192,485.002,490.002,485.002,490.001,939.4514
2022-10-182,450.002,485.002,410.002,485.001,935.55413
2022-10-172,545.002,545.002,410.002,410.001,877.14263
2022-10-142,495.002,495.002,490.002,490.001,939.45200
2022-10-132,500.002,500.002,500.002,500.001,947.243
2022-10-122,500.002,500.002,500.002,500.001,947.2434
2022-10-112,515.002,515.002,510.002,510.001,955.03154
2022-10-072,520.002,520.002,450.002,520.001,962.82288
2022-10-062,460.002,500.002,460.002,500.001,947.24146
2022-10-052,555.002,555.002,460.002,495.001,943.34464
2022-10-042,535.002,540.002,455.002,535.001,974.50864
2022-09-302,395.002,520.002,395.002,520.001,962.82120
2022-09-292,375.002,500.002,375.002,490.001,939.4531
2022-09-282,365.002,450.002,365.002,450.001,908.292,038
2022-09-272,370.002,420.002,370.002,410.001,877.14311
2022-09-262,490.002,495.002,465.002,465.001,919.98309
2022-09-232,495.002,540.002,490.002,525.001,966.711,171
2022-09-222,525.002,525.002,525.002,525.001,966.7112
2022-09-212,545.002,545.002,510.002,525.001,966.71247
2022-09-202,490.002,535.002,490.002,535.001,974.5039
2022-09-192,490.002,530.002,490.002,530.001,970.60123
2022-09-162,520.002,520.002,515.002,515.001,958.922
2022-09-152,475.002,515.002,475.002,505.001,951.137
2022-09-142,540.002,540.002,485.002,510.001,955.03386
2022-09-132,535.002,535.002,490.002,520.001,962.82411
2022-09-082,505.002,520.002,455.002,520.001,962.821,174
2022-09-072,510.002,540.002,500.002,540.001,978.3988
2022-09-062,485.002,560.002,485.002,545.001,982.29181
2022-09-052,480.002,540.002,480.002,500.001,947.24172
2022-09-022,535.002,535.002,525.002,525.001,966.71201
2022-09-012,470.002,530.002,470.002,520.001,962.82610
2022-08-312,510.002,515.002,490.002,515.001,958.921,485
2022-08-302,470.002,520.002,430.002,500.001,947.241,058
2022-08-292,530.002,530.002,415.002,470.001,923.87755
2022-08-262,580.002,580.002,525.002,540.001,978.392,961
2022-08-252,555.002,555.002,520.002,545.001,982.2923,796
2022-08-242,630.002,630.002,630.002,630.002,048.4940
2022-08-232,650.002,650.002,595.002,630.002,048.4954
2022-08-222,790.002,790.002,595.002,635.002,052.39237
2022-08-192,635.002,650.002,635.002,650.002,064.07510
2022-08-182,570.002,635.002,570.002,635.002,052.391,375
2022-08-172,635.002,635.002,590.002,635.002,052.39208
2022-08-162,635.002,650.002,635.002,650.002,064.07784
2022-08-122,660.002,660.002,650.002,650.002,064.0734
2022-08-112,590.002,615.002,590.002,615.002,036.812,100
2022-08-102,600.002,600.002,600.002,600.002,025.13164
2022-08-092,650.002,650.002,560.002,645.002,060.18904
2022-08-082,650.002,650.002,625.002,650.002,064.07332
2022-08-052,620.002,650.002,620.002,640.002,056.2871
2022-08-042,635.002,635.002,635.002,635.002,052.3921
2022-08-032,585.002,620.002,585.002,620.002,040.702,050
2022-08-022,600.002,615.002,600.002,615.002,036.811,007
2022-08-012,615.002,615.002,615.002,615.002,036.81888
2022-07-292,610.002,610.002,600.002,600.002,025.13436
2022-07-282,560.002,605.002,560.002,600.002,025.1314
2022-07-252,620.002,620.002,620.002,620.002,040.701
← NewerPage 17 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.