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
2022-07-222,615.002,615.002,615.002,615.002,036.813,358
2022-07-212,575.002,585.002,575.002,585.002,013.44165
2022-07-202,575.002,575.002,575.002,575.002,005.6524
2022-07-192,575.002,600.002,565.002,565.001,997.8788
2022-07-182,545.002,580.002,545.002,575.002,005.65286
2022-07-152,565.002,565.002,565.002,565.001,997.871
2022-07-142,505.002,545.002,500.002,540.001,978.39377
2022-07-132,530.002,530.002,520.002,520.001,962.8262
2022-07-122,505.002,560.002,505.002,560.001,993.97181
2022-07-112,520.002,555.002,520.002,555.001,990.083
2022-07-072,540.002,540.002,535.002,535.001,974.502
2022-07-062,525.002,525.002,525.002,525.001,966.71403
2022-07-052,490.002,520.002,490.002,520.001,962.821,612
2022-07-042,400.002,490.002,400.002,490.001,939.4577
2022-07-012,455.002,455.002,400.002,400.001,869.35205
2022-06-302,545.002,545.002,455.002,455.001,912.19413
2022-06-282,520.002,540.002,520.002,540.001,978.39127
2022-06-272,515.002,535.002,515.002,535.001,974.50172
2022-06-242,560.002,560.002,515.002,515.001,958.9260
2022-06-232,500.002,530.002,485.002,530.001,970.60314
2022-06-222,535.002,535.002,500.002,500.001,947.24795
2022-06-212,500.002,535.002,495.002,535.001,974.504,747
2022-06-202,525.002,525.002,520.002,520.001,962.821,613
2022-06-172,575.002,575.002,525.002,540.001,978.391,162
2022-06-162,595.002,605.002,590.002,590.002,017.341,368
2022-06-152,545.002,595.002,535.002,595.002,021.23804
2022-06-142,565.002,600.002,565.002,600.002,025.13125
2022-06-132,610.002,610.002,570.002,605.002,029.021,777
2022-06-102,620.002,620.002,610.002,610.002,032.9216
2022-06-092,655.002,655.002,610.002,610.002,032.9273
2022-06-082,655.002,655.002,655.002,655.002,067.971,951
2022-06-072,650.002,665.002,650.002,660.002,071.86440
2022-06-032,650.002,650.002,640.002,650.002,064.0737
2022-06-022,650.002,650.002,650.002,650.002,064.0780
2022-05-312,645.002,645.002,645.002,645.002,060.18502
2022-05-302,630.002,635.002,630.002,635.002,052.39980
2022-05-272,640.002,640.002,640.002,640.002,056.2861
2022-05-262,605.002,640.002,605.002,640.002,056.28139
2022-05-252,645.002,645.002,610.002,640.002,056.2856
2022-05-242,640.002,640.002,640.002,640.002,056.2895
2022-05-232,635.002,635.002,620.002,635.002,052.391,074
2022-05-202,640.002,640.002,640.002,640.002,056.2834
2022-05-192,630.002,645.002,600.002,645.002,060.18965
2022-05-182,620.002,635.002,610.002,630.002,048.495,998
2022-05-172,610.002,655.002,610.002,655.002,067.976,845
2022-05-162,660.002,680.002,655.002,655.002,067.971,140
2022-05-132,640.002,690.002,615.002,675.002,083.544,867
2022-05-122,670.002,700.002,635.002,690.002,095.23696
2022-05-112,660.002,660.002,620.002,645.002,060.18181
2022-05-102,635.002,645.002,620.002,645.002,060.18793
2022-05-092,670.002,670.002,635.002,635.002,052.39615
2022-05-062,690.002,690.002,660.002,660.002,071.86241
2022-05-042,680.002,690.002,665.002,690.002,095.2369
2022-05-032,715.002,715.002,645.002,680.002,087.442,024
2022-05-022,700.002,700.002,660.002,700.002,103.02292
2022-04-292,700.002,700.002,700.002,700.002,103.02344
2022-04-282,670.002,700.002,660.002,700.002,103.02440
2022-04-272,710.002,710.002,660.002,710.002,110.81321
2022-04-262,740.002,740.002,695.002,715.002,114.703,645
2022-04-252,705.002,740.002,700.002,740.002,134.17437
← NewerPage 18 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.