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
2022-04-222,695.002,730.002,695.002,730.002,126.38857
2022-04-212,735.002,740.002,735.002,740.002,134.17234
2022-04-202,740.002,770.002,740.002,750.002,141.96384
2022-04-192,740.002,740.002,725.002,740.002,134.17471
2022-04-182,750.002,750.002,720.002,725.002,122.49587
2022-04-152,730.002,730.002,715.002,720.002,118.594,722
2022-04-142,720.002,730.002,720.002,725.002,122.492,170
2022-04-132,730.002,730.002,710.002,710.002,110.816,507
2022-04-122,720.002,730.002,720.002,730.002,126.38178
2022-04-112,725.002,725.002,695.002,720.002,118.593,735
2022-04-082,725.002,725.002,715.002,720.002,118.59624
2022-04-072,710.002,710.002,710.002,710.002,110.816,338
2022-04-062,710.002,710.002,710.002,710.002,110.819,942
2022-04-052,700.002,710.002,690.002,710.002,110.8110,713
2022-04-042,700.002,705.002,490.002,700.002,103.0220,826
2022-04-012,695.002,700.002,690.002,700.002,103.025,535
2022-03-312,700.002,700.002,700.002,700.002,103.024,368
2022-03-302,690.002,695.002,690.002,695.002,099.125,983
2022-03-292,680.002,685.002,680.002,685.002,091.331,891
2022-03-282,695.002,695.002,620.002,680.002,087.442,807
2022-03-252,660.002,695.002,660.002,695.002,099.127,090
2022-03-242,655.002,670.002,640.002,670.002,079.655,267
2022-03-232,665.002,675.002,540.002,670.002,079.6516,277
2022-03-222,650.002,670.002,620.002,670.002,079.655,911
2022-03-212,615.002,620.002,615.002,620.002,040.701,550
2022-03-182,620.002,620.002,615.002,615.002,036.81234
2022-03-172,610.002,620.002,610.002,620.002,040.703,181
2022-03-162,580.002,610.002,560.002,610.002,032.921,415
2022-03-152,635.002,635.002,560.002,580.002,009.552,204
2022-03-142,595.002,595.002,590.002,595.002,021.23879
2022-03-112,550.002,595.002,550.002,595.002,021.231,992
2022-03-102,545.002,565.002,545.002,550.001,986.18794
2022-03-082,550.002,580.002,550.002,575.002,005.6544
2022-03-072,580.002,580.002,580.002,580.002,009.552
2022-03-042,575.002,580.002,555.002,580.002,009.5554
2022-03-032,595.002,595.002,555.002,580.002,009.55702
2022-03-022,550.002,575.002,550.002,575.002,005.6539
2022-02-282,515.002,525.002,515.002,525.001,966.71333
2022-02-252,600.002,600.002,520.002,550.001,986.181,282
2022-02-242,600.002,600.002,520.002,550.001,986.18155
2022-02-232,550.002,550.002,540.002,550.001,986.1892
2022-02-222,645.002,645.002,535.002,550.001,986.18128
2022-02-212,560.002,565.002,550.002,565.001,997.8793
2022-02-182,580.002,580.002,565.002,570.002,001.762,121
2022-02-172,595.002,595.002,560.002,595.002,021.23282
2022-02-162,590.002,590.002,590.002,590.002,017.3450
2022-02-152,565.002,565.002,520.002,560.001,993.97896
2022-02-142,570.002,570.002,540.002,565.001,997.872,126
2022-02-112,600.002,600.002,595.002,600.002,025.13716
2022-02-102,650.002,650.002,620.002,620.002,040.7048
2022-02-092,595.002,610.002,595.002,610.002,032.92892
2022-02-082,600.002,600.002,575.002,595.002,021.2349
2022-02-072,630.002,630.002,600.002,600.002,025.13342
2022-02-042,580.002,605.002,580.002,600.002,025.13619
2022-02-032,545.002,650.002,545.002,580.002,009.55420
2022-01-282,560.002,585.002,560.002,585.002,013.44433
2022-01-272,665.002,665.002,555.002,560.001,993.97535
2022-01-262,605.002,605.002,565.002,565.001,997.871,840
2022-01-252,590.002,590.002,560.002,575.002,005.65861
2022-01-242,620.002,665.002,565.002,620.002,040.701,005
← NewerPage 19 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.