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
2025-01-212,200.002,200.002,200.002,200.002,060.803
2025-01-202,190.002,190.002,150.002,160.002,023.331,680
2025-01-172,170.002,190.002,170.002,190.002,051.4324
2025-01-162,195.002,195.002,165.002,170.002,032.703
2025-01-152,210.002,210.002,155.002,210.002,070.1735
2025-01-142,255.002,255.002,160.002,160.002,023.33800
2025-01-132,205.002,230.002,205.002,230.002,088.9019
2025-01-102,240.002,240.002,185.002,235.002,093.587
2025-01-092,235.002,235.002,185.002,220.002,079.5345
2025-01-082,200.002,200.002,185.002,200.002,060.80277
2025-01-072,205.002,205.002,180.002,180.002,042.06875
2025-01-062,160.002,245.002,160.002,235.002,093.58336
2025-01-032,160.002,250.002,160.002,250.002,107.63247
2025-01-022,200.002,200.002,160.002,195.002,056.11228
2024-12-302,160.002,210.002,160.002,210.002,070.1758
2024-12-272,185.002,210.002,160.002,160.002,023.33562
2024-12-262,255.002,255.002,255.002,255.001,953.078,791
2024-12-242,260.002,260.002,255.002,255.001,953.071,880
2024-12-232,255.002,260.002,255.002,255.001,953.07668
2024-12-202,250.002,255.002,225.002,255.001,953.07655
2024-12-192,255.002,255.002,255.002,255.001,953.07420
2024-12-182,245.002,250.002,235.002,250.001,948.742,002
2024-12-172,260.002,260.002,260.002,260.001,957.401,088
2024-12-162,255.002,260.002,210.002,255.001,953.072,119
2024-12-132,250.002,250.002,200.002,250.001,948.741,879
2024-12-122,230.002,255.002,230.002,250.001,948.744,087
2024-12-112,230.002,230.002,200.002,215.001,918.435,739
2024-12-102,230.002,230.002,230.002,230.001,931.426
2024-12-092,245.002,245.002,160.002,185.001,892.45466
2024-12-062,235.002,235.002,235.002,235.001,935.751
2024-12-042,250.002,250.002,160.002,240.001,940.081,055
2024-12-032,195.002,250.002,195.002,235.001,935.751,022
2024-12-022,215.002,215.002,180.002,190.001,896.78249
2024-11-292,220.002,220.002,190.002,220.001,922.761,113
2024-11-282,230.002,230.002,190.002,220.001,922.76820
2024-11-272,215.002,230.002,215.002,230.001,931.42249
2024-11-262,215.002,215.002,215.002,215.001,918.4319
2024-11-252,205.002,215.002,205.002,215.001,918.4332,937
2024-11-222,205.002,205.002,205.002,205.001,909.77509
2024-11-212,200.002,215.002,180.002,205.001,909.7746
2024-11-202,215.002,215.002,160.002,200.001,905.445,868
2024-11-192,230.002,230.002,215.002,215.001,918.4320
2024-11-182,250.002,250.002,170.002,190.001,896.784,923
2024-11-152,250.002,250.002,150.002,250.001,948.742,584
2024-11-142,235.002,235.002,155.002,190.001,896.7853
2024-11-132,250.002,250.002,155.002,185.001,892.452,132
2024-11-122,235.002,235.002,155.002,235.001,935.75529
2024-11-112,240.002,240.002,190.002,190.001,896.78638
2024-11-082,245.002,250.002,190.002,240.001,940.08333
2024-11-072,235.002,250.002,190.002,230.001,931.42623
2024-11-062,245.002,245.002,200.002,230.001,931.4213
2024-11-052,245.002,245.002,235.002,235.001,935.7523
2024-11-042,230.002,230.002,230.002,230.001,931.4233
2024-11-012,180.002,230.002,180.002,230.001,931.42201
2024-10-312,175.002,235.002,175.002,235.001,935.75228
2024-10-302,250.002,250.002,250.002,250.001,948.7432
2024-10-292,250.002,250.002,230.002,250.001,948.74741
2024-10-282,230.002,250.002,230.002,245.001,944.418,021
2024-10-242,185.002,250.002,185.002,235.001,935.7584
2024-10-232,210.002,210.002,210.002,210.001,914.108
← NewerPage 8 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.