Skip to main content
logo
Yuhwa Securities co.,ltd. (KRX:003460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,720.00
+60.00 (1.64%)
At close: Mar 27, 2026

Yuhwa Securities co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,630.003,740.003,530.003,720.003,720.001.64%235,337
Mar 26, 20263,720.003,720.003,605.003,660.003,660.00-1.61%137,520
Mar 25, 20263,720.003,800.003,715.003,720.003,720.000.27%234,569
Mar 24, 20263,770.003,770.003,630.003,710.003,710.002.06%153,918
Mar 23, 20263,750.003,790.003,630.003,635.003,635.00-4.97%290,885
Mar 20, 20263,670.004,080.003,665.003,825.003,825.004.94%863,154
Mar 19, 20263,660.003,725.003,635.003,645.003,645.00-2.93%229,366
Mar 18, 20263,745.003,830.003,710.003,755.003,755.001.49%241,729
Mar 17, 20263,750.003,760.003,665.003,700.003,700.001.37%183,347
Mar 16, 20263,700.003,715.003,600.003,650.003,650.00-199,646
Mar 13, 20263,660.003,730.003,595.003,650.003,650.00-2.28%198,195
Mar 12, 20263,685.003,780.003,615.003,735.003,735.002.33%254,101
Mar 11, 20263,800.003,810.003,610.003,650.003,650.000.97%505,540
Mar 10, 20263,700.003,740.003,580.003,615.003,615.002.41%311,491
Mar 9, 20263,590.003,600.003,440.003,530.003,530.00-6.61%330,286
Mar 6, 20263,700.004,040.003,645.003,780.003,780.000.13%1,031,537
Mar 5, 20263,770.003,930.003,770.003,775.003,775.006.34%445,531
Mar 4, 20263,800.003,800.003,550.003,550.003,550.00-10.35%480,366
Mar 3, 20264,045.004,045.003,960.003,960.003,960.00-5.04%714,642
Feb 27, 20264,185.004,600.004,115.004,170.004,170.002.71%4,226,264
Feb 26, 20263,790.004,940.003,635.004,060.004,060.006.84%18,282,670
Feb 25, 20263,590.004,380.003,540.003,800.003,800.009.35%4,623,805
Feb 24, 20263,560.003,560.003,350.003,475.003,475.00-2.11%276,691
Feb 23, 20263,905.003,965.003,500.003,550.003,550.00-4.31%992,958
Feb 20, 20264,200.004,200.003,700.003,710.003,710.00-6.55%1,552,760
Feb 19, 20263,880.004,090.003,600.003,970.003,970.0013.59%2,444,276
Feb 13, 20263,200.003,970.003,160.003,495.003,495.0011.31%2,852,317
Feb 12, 20263,100.003,145.003,090.003,140.003,140.001.29%66,217
Feb 11, 20263,125.003,130.003,060.003,100.003,100.00-58,732
Feb 10, 20263,070.003,110.003,045.003,100.003,100.001.14%84,399
Feb 9, 20263,080.003,110.003,045.003,065.003,065.001.16%68,146
Feb 6, 20263,035.003,070.002,910.003,030.003,030.00-1.46%110,335
Feb 5, 20263,045.003,120.003,000.003,075.003,075.000.99%159,084
Feb 4, 20262,975.003,050.002,945.003,045.003,045.002.18%135,909
Feb 3, 20262,865.002,995.002,865.002,980.002,980.003.83%130,945
Feb 2, 20262,915.002,945.002,845.002,870.002,870.00-2.38%139,010
Jan 30, 20262,930.002,970.002,880.002,940.002,940.000.34%135,167
Jan 29, 20262,815.002,980.002,760.002,930.002,930.004.09%302,621
Jan 28, 20262,805.002,825.002,780.002,815.002,815.000.54%88,157
Jan 27, 20262,780.002,800.002,760.002,800.002,800.000.72%47,866
Jan 26, 20262,770.002,785.002,755.002,780.002,780.000.36%39,198
Jan 23, 20262,675.002,790.002,675.002,770.002,770.003.55%135,990
Jan 22, 20262,670.002,695.002,650.002,675.002,675.000.19%56,543
Jan 21, 20262,715.002,715.002,650.002,670.002,670.00-2.02%66,989
Jan 20, 20262,690.002,730.002,665.002,725.002,725.001.30%44,261
Jan 19, 20262,720.002,735.002,680.002,690.002,690.00-1.28%21,666
Jan 16, 20262,725.002,735.002,700.002,725.002,725.000.37%38,267
Jan 15, 20262,705.002,735.002,695.002,715.002,715.000.56%32,489
Jan 14, 20262,700.002,720.002,675.002,700.002,700.00-22,063
Jan 13, 20262,695.002,700.002,665.002,700.002,700.00-27,485