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
2025-07-232,815.002,815.002,755.002,760.002,585.364,612
2025-07-222,750.002,750.002,700.002,745.002,571.311,297
2025-07-212,880.002,880.002,665.002,750.002,576.0018,883
2025-07-182,895.002,895.002,750.002,770.002,594.733,257
2025-07-172,805.002,810.002,755.002,795.002,618.154,817
2025-07-162,800.002,810.002,800.002,810.002,632.201,905
2025-07-152,850.002,850.002,835.002,850.002,669.673,195
2025-07-142,910.002,910.002,830.002,855.002,674.3511,488
2025-07-112,840.002,850.002,830.002,850.002,669.6738,001
2025-07-102,780.002,790.002,780.002,790.002,613.4721,343
2025-07-092,685.002,800.002,685.002,780.002,604.10218,816
2025-07-082,645.002,680.002,645.002,680.002,510.4331,638
2025-07-072,555.002,645.002,555.002,645.002,477.646,431
2025-07-042,620.002,620.002,615.002,620.002,454.22671
2025-07-032,645.002,645.002,625.002,630.002,463.59847
2025-07-022,600.002,650.002,600.002,645.002,477.64103
2025-07-012,675.002,675.002,610.002,610.002,444.8613,331
2025-06-302,655.002,655.002,600.002,610.002,444.862,100
2025-06-272,635.002,655.002,600.002,655.002,487.011,344
2025-06-262,675.002,675.002,565.002,670.002,501.061,121
2025-06-252,635.002,680.002,635.002,675.002,505.74551
2025-06-242,650.002,650.002,610.002,650.002,482.324,115
2025-06-232,670.002,670.002,650.002,650.002,482.321,502
2025-06-202,650.002,650.002,610.002,625.002,458.911,647
2025-06-192,660.002,660.002,650.002,650.002,482.32380
2025-06-182,660.002,665.002,660.002,665.002,496.3811,988
2025-06-172,650.002,670.002,650.002,660.002,491.692,371
2025-06-162,665.002,665.002,630.002,630.002,463.59431
2025-06-132,660.002,660.002,600.002,600.002,435.49823
2025-06-122,595.002,670.002,585.002,660.002,491.6916,363
2025-06-112,600.002,600.002,560.002,595.002,430.80579
2025-06-102,625.002,625.002,570.002,570.002,407.395,810
2025-06-092,580.002,610.002,580.002,610.002,444.863,837
2025-06-052,580.002,585.002,550.002,560.002,398.021,545
2025-06-042,505.002,575.002,505.002,540.002,379.2812,102
2025-06-022,520.002,520.002,450.002,490.002,332.451,704
2025-05-302,490.002,500.002,460.002,490.002,332.451,597
2025-05-292,480.002,495.002,450.002,495.002,337.132,366
2025-05-282,450.002,450.002,385.002,450.002,294.984,043
2025-05-272,425.002,440.002,410.002,440.002,285.611,249
2025-05-262,415.002,440.002,415.002,425.002,271.56311
2025-05-232,420.002,420.002,415.002,415.002,262.19320
2025-05-222,395.002,400.002,395.002,400.002,248.141,403
2025-05-212,380.002,400.002,380.002,395.002,243.46977
2025-05-202,410.002,410.002,380.002,380.002,229.411,062
2025-05-192,410.002,410.002,410.002,410.002,257.51660
2025-05-162,410.002,410.002,410.002,410.002,257.51231
2025-05-152,415.002,440.002,410.002,410.002,257.51699
2025-05-142,380.002,415.002,380.002,415.002,262.19232
2025-05-132,410.002,410.002,360.002,405.002,252.8372
2025-05-122,400.002,405.002,400.002,405.002,252.83367
2025-05-092,415.002,415.002,405.002,405.002,252.8334
2025-05-082,355.002,410.002,355.002,395.002,243.46401
2025-05-072,415.002,415.002,340.002,405.002,252.83433
2025-05-022,400.002,400.002,390.002,390.002,238.78605
2025-04-302,395.002,395.002,370.002,390.002,238.78257
2025-04-292,400.002,400.002,395.002,395.002,243.46426
2025-04-282,395.002,395.002,370.002,390.002,238.7841
2025-04-252,395.002,395.002,380.002,385.002,234.09133
2025-04-242,360.002,380.002,360.002,380.002,229.41176
← NewerPage 6 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.