See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 003460.KO stock page

Yuhwa Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-243,485.003,545.003,450.003,530.003,530.0096,028
2026-04-233,470.003,550.003,430.003,490.003,490.00166,896
2026-04-223,460.003,460.003,400.003,440.003,440.0078,811
2026-04-213,460.003,480.003,415.003,440.003,440.00133,792
2026-04-203,455.003,475.003,420.003,440.003,440.00113,315
2026-04-173,485.003,485.003,420.003,455.003,455.00170,670
2026-04-163,465.003,500.003,445.003,485.003,485.0086,824
2026-04-153,470.003,480.003,415.003,445.003,445.00152,926
2026-04-143,400.003,470.003,390.003,415.003,415.00114,596
2026-04-133,365.003,435.003,340.003,365.003,365.0062,966
2026-04-103,415.003,435.003,375.003,420.003,420.00100,359
2026-04-093,430.003,445.003,360.003,365.003,365.0079,008
2026-04-083,360.003,460.003,350.003,460.003,460.00163,636
2026-04-073,300.003,315.003,230.003,265.003,265.0069,185
2026-04-063,295.003,320.003,260.003,300.003,300.0088,199
2026-04-033,270.003,335.003,255.003,310.003,310.0087,288
2026-04-023,430.003,460.003,200.003,225.003,225.00204,253
2026-04-013,345.003,450.003,330.003,430.003,430.00189,393
2026-03-313,435.003,435.003,270.003,270.003,270.00200,638
2026-03-303,510.003,510.003,350.003,435.003,435.00235,774
2026-03-273,630.003,740.003,530.003,720.003,500.00713,634
2026-03-263,720.003,720.003,605.003,660.003,443.55138,331
2026-03-253,720.003,800.003,715.003,720.003,500.00235,219
2026-03-243,770.003,770.003,630.003,710.003,490.59154,459
2026-03-233,750.003,790.003,630.003,635.003,420.03292,486
2026-03-203,670.004,080.003,665.003,825.003,598.79865,686
2026-03-193,660.003,725.003,635.003,645.003,429.44229,636
2026-03-183,745.003,830.003,710.003,755.003,532.93244,986
2026-03-173,750.003,760.003,665.003,700.003,481.18183,347
2026-03-163,700.003,715.003,600.003,650.003,434.14199,646
2026-03-133,660.003,730.003,595.003,650.003,434.14198,901
2026-03-123,685.003,780.003,615.003,735.003,514.11254,723
2026-03-113,800.003,810.003,610.003,650.003,434.14506,312
2026-03-103,700.003,740.003,580.003,615.003,401.21315,066
2026-03-093,590.003,600.003,440.003,530.003,321.24330,286
2026-03-063,700.004,040.003,645.003,780.003,556.451,034,725
2026-03-053,770.003,930.003,770.003,775.003,551.75451,013
2026-03-043,800.003,800.003,550.003,550.003,340.05485,892
2026-03-034,045.004,045.003,960.003,960.003,725.81721,686
2026-02-274,185.004,600.004,115.004,170.003,923.394,226,264
2026-02-263,790.004,940.003,635.004,060.003,819.8918,282,670
2026-02-253,590.004,380.003,540.003,800.003,575.274,654,679
2026-02-243,560.003,560.003,350.003,475.003,269.49315,266
2026-02-233,905.003,965.003,500.003,550.003,340.05999,008
2026-02-204,200.004,200.003,700.003,710.003,490.591,552,760
2026-02-193,880.004,090.003,600.003,970.003,735.222,444,276
2026-02-133,200.003,970.003,160.003,495.003,288.312,856,269
2026-02-123,100.003,145.003,090.003,140.002,954.3069,872
2026-02-113,125.003,130.003,060.003,100.002,916.6758,732
2026-02-103,070.003,110.003,045.003,100.002,916.6784,402
2026-02-093,080.003,110.003,045.003,065.002,883.7468,938
2026-02-063,035.003,070.002,910.003,030.002,850.81110,345
2026-02-053,045.003,120.003,000.003,075.002,893.15159,089
2026-02-042,975.003,050.002,945.003,045.002,864.92136,511
2026-02-032,865.002,995.002,865.002,980.002,803.76130,957
2026-02-022,915.002,945.002,845.002,870.002,700.27139,010
2026-01-302,930.002,970.002,880.002,940.002,766.13135,367
2026-01-292,815.002,980.002,760.002,930.002,756.72303,342
2026-01-282,805.002,825.002,780.002,815.002,648.52104,221
2026-01-272,780.002,800.002,760.002,800.002,634.4147,866
← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30220.0000 KRW
2024-12-27160.0000 KRW
2023-12-27120.0000 KRW
2022-12-28110.0000 KRW
2021-12-29130.0000 KRW
2020-12-29110.0000 KRW
2019-12-27600.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.