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
2022-01-212,610.002,610.002,580.002,600.002,025.13553
2022-01-202,630.002,640.002,630.002,640.002,056.28201
2022-01-192,630.002,630.002,630.002,630.002,048.4913
2022-01-182,610.002,620.002,605.002,605.002,029.022,641
2022-01-172,630.002,645.002,610.002,645.002,060.181,452
2022-01-142,620.002,640.002,555.002,630.002,048.496,923
2022-01-132,630.002,700.002,610.002,685.002,091.333,723
2022-01-122,655.002,655.002,605.002,625.002,044.602,701
2022-01-112,640.002,655.002,640.002,655.002,067.9731
2022-01-102,600.002,640.002,600.002,640.002,056.281,790
2022-01-072,655.002,680.002,635.002,650.002,064.072,990
2022-01-062,675.002,675.002,625.002,655.002,067.971,917
2022-01-052,675.002,690.002,650.002,675.002,083.542,861
2022-01-042,650.002,680.002,625.002,675.002,083.541,729
2022-01-032,715.002,715.002,620.002,650.002,064.076,731
2021-12-302,760.002,760.002,660.002,690.002,095.239,815
2021-12-292,770.002,770.002,700.002,735.002,130.28628
2021-12-282,765.002,775.002,755.002,775.002,052.391,452
2021-12-272,750.002,750.002,710.002,750.002,033.902,931
2021-12-242,710.002,730.002,710.002,725.002,015.412,777
2021-12-232,710.002,720.002,710.002,720.002,011.714,890
2021-12-222,730.002,740.002,715.002,725.002,015.416,416
2021-12-212,780.002,780.002,710.002,765.002,044.995,317
2021-12-202,780.002,780.002,700.002,765.002,044.997,696
2021-12-172,740.002,770.002,720.002,740.002,026.502,464
2021-12-162,695.002,740.002,695.002,740.002,026.507,332
2021-12-152,810.002,810.002,655.002,760.002,041.296,895
2021-12-142,790.002,810.002,780.002,780.002,056.09700
2021-12-132,860.002,860.002,790.002,810.002,078.27732
2021-12-102,840.002,840.002,755.002,810.002,078.271,689
2021-12-092,755.002,765.002,740.002,755.002,037.606,055
2021-12-082,750.002,780.002,750.002,765.002,044.991,236
2021-12-072,770.002,800.002,770.002,770.002,048.69657
2021-12-062,760.002,770.002,740.002,770.002,048.692,455
2021-12-032,775.002,775.002,715.002,760.002,041.291,141
2021-12-022,720.002,780.002,720.002,780.002,056.09787
2021-12-012,750.002,750.002,750.002,750.002,033.901,336
2021-11-302,730.002,755.002,710.002,755.002,037.604,908
2021-11-292,760.002,760.002,735.002,735.002,022.806,123
2021-11-262,800.002,800.002,705.002,750.002,033.9011,945
2021-11-252,820.002,820.002,765.002,780.002,056.091,654
2021-11-242,835.002,835.002,770.002,795.002,067.182,198
2021-11-232,835.002,835.002,755.002,815.002,081.974,038
2021-11-222,800.002,800.002,770.002,790.002,063.483,961
2021-11-192,835.002,835.002,735.002,775.002,052.3911,451
2021-11-182,835.002,835.002,750.002,810.002,078.275,891
2021-11-172,835.002,835.002,765.002,810.002,078.271,075
2021-11-162,810.002,810.002,770.002,810.002,078.274,766
2021-11-152,835.002,835.002,785.002,810.002,078.271,098
2021-11-122,795.002,795.002,750.002,780.002,056.091,449
2021-11-112,765.002,780.002,750.002,765.002,044.99399
2021-11-102,780.002,780.002,750.002,765.002,044.992,708
2021-11-092,800.002,800.002,755.002,775.002,052.39752
2021-11-082,800.002,800.002,775.002,775.002,052.3940
2021-11-052,800.002,800.002,790.002,790.002,063.4835
2021-11-042,820.002,820.002,785.002,785.002,059.7888
2021-11-032,790.002,790.002,780.002,790.002,063.48134
2021-11-022,820.002,820.002,765.002,795.002,067.18169
2021-11-012,815.002,815.002,760.002,800.002,070.881,731
2021-10-292,790.002,790.002,755.002,785.002,059.78613
← NewerPage 20 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.