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
2025-04-232,385.002,385.002,385.002,385.002,234.0928
2025-04-222,390.002,390.002,380.002,385.002,234.09136
2025-04-212,305.002,390.002,305.002,390.002,238.78130
2025-04-182,395.002,395.002,300.002,390.002,238.7831
2025-04-172,365.002,410.002,340.002,395.002,243.46511
2025-04-162,300.002,315.002,260.002,310.002,163.848
2025-04-152,325.002,325.002,300.002,300.002,154.4777
2025-04-142,305.002,305.002,265.002,300.002,154.4730,092
2025-04-112,320.002,320.002,305.002,305.002,159.15502
2025-04-102,335.002,340.002,320.002,320.002,173.21184
2025-04-092,250.002,335.002,240.002,335.002,187.2610,026
2025-04-082,335.002,335.002,335.002,335.002,187.261
2025-04-072,260.002,365.002,240.002,240.002,098.273,923
2025-04-042,300.002,305.002,300.002,305.002,159.15180
2025-04-022,300.002,305.002,300.002,305.002,159.1537,092
2025-04-012,300.002,355.002,300.002,355.002,205.9914,142
2025-03-312,325.002,325.002,295.002,300.002,154.479,881
2025-03-282,325.002,325.002,325.002,325.002,177.891
2025-03-272,325.002,330.002,300.002,325.002,177.893,474
2025-03-262,310.002,315.002,310.002,315.002,168.5230,003
2025-03-252,365.002,365.002,290.002,360.002,210.6796
2025-03-242,270.002,315.002,270.002,315.002,168.5210,138
2025-03-212,265.002,355.002,265.002,310.002,163.8415,018
2025-03-202,310.002,320.002,310.002,320.002,173.2175,427
2025-03-192,320.002,335.002,320.002,335.002,187.261,012
2025-03-182,300.002,335.002,300.002,335.002,187.2620
2025-03-172,305.002,330.002,300.002,310.002,163.8431,970
2025-03-142,350.002,350.002,240.002,310.002,163.84600
2025-03-132,315.002,315.002,310.002,310.002,163.8468,418
2025-03-122,310.002,355.002,310.002,340.002,191.9418,843
2025-03-112,330.002,330.002,280.002,280.002,135.7498
2025-03-102,320.002,360.002,320.002,330.002,182.5760,026
2025-03-072,360.002,360.002,305.002,320.002,173.2139,769
2025-03-062,300.002,300.002,300.002,300.002,154.4774
2025-03-052,320.002,330.002,295.002,320.002,173.2132,768
2025-03-042,300.002,300.002,280.002,285.002,140.421,296
2025-02-282,230.002,315.002,230.002,315.002,168.5229,983
2025-02-272,200.002,235.002,200.002,230.002,088.9012,266
2025-02-262,195.002,225.002,175.002,225.002,084.2217,741
2025-02-252,175.002,180.002,175.002,175.002,037.38121
2025-02-242,190.002,190.002,150.002,150.002,013.96768
2025-02-212,220.002,220.002,135.002,150.002,013.96388
2025-02-202,195.002,195.002,195.002,195.002,056.11106
2025-02-192,220.002,220.002,135.002,195.002,056.1140
2025-02-182,195.002,195.002,130.002,195.002,056.1111,979
2025-02-172,255.002,255.002,185.002,200.002,060.80603
2025-02-142,185.002,185.002,185.002,185.002,046.759
2025-02-132,135.002,185.002,130.002,185.002,046.75201
2025-02-122,180.002,180.002,145.002,180.002,042.0642
2025-02-112,145.002,195.002,140.002,175.002,037.3861
2025-02-102,260.002,260.002,125.002,180.002,042.0668
2025-02-072,130.002,180.002,130.002,180.002,042.06176
2025-02-062,255.002,255.002,135.002,185.002,046.75158
2025-02-052,120.002,230.002,120.002,230.002,088.90451
2025-02-042,220.002,220.002,120.002,120.001,985.8653
2025-02-032,190.002,190.002,125.002,125.001,990.541,774
2025-01-312,260.002,260.002,150.002,150.002,013.961,611
2025-01-242,250.002,250.002,160.002,175.002,037.3812
2025-01-232,165.002,165.002,150.002,150.002,013.96582
2025-01-222,155.002,155.002,155.002,155.002,018.65187
← NewerPage 7 of 21 · 1,210 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.