Skip to main content
logo
Yuhwa Securities co.,ltd. (KRX:003460)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,785.00
-40.00 (-1.42%)
Last updated: Sep 17, 2025, 2:36 PM KST

Yuhwa Securities co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,815.002,835.002,770.002,830.002,830.001.80%27,402
Sep 17, 20252,825.002,885.002,780.002,780.002,780.00-1.59%50,406
Sep 16, 20252,870.002,870.002,805.002,825.002,825.00-0.70%30,871
Sep 15, 20252,800.002,875.002,800.002,845.002,845.001.97%126,481
Sep 12, 20252,850.002,855.002,735.002,790.002,790.00-0.36%75,338
Sep 11, 20252,870.002,880.002,780.002,800.002,800.00-2.44%78,069
Sep 10, 20252,840.002,875.002,785.002,870.002,870.003.61%130,867
Sep 9, 20252,750.002,825.002,710.002,770.002,770.001.47%156,119
Sep 8, 20252,695.002,740.002,695.002,730.002,730.001.30%31,046
Sep 5, 20252,690.002,735.002,675.002,695.002,695.00-76,105
Sep 4, 20252,690.002,700.002,680.002,695.002,695.00-117,988
Sep 3, 20252,720.002,720.002,655.002,695.002,695.00-0.92%144,200
Sep 2, 20252,720.002,720.002,690.002,720.002,720.00-26,210
Sep 1, 20252,720.002,720.002,685.002,720.002,720.00-0.18%18,312
Aug 29, 20252,735.002,750.002,690.002,725.002,725.00-0.55%74,530
Aug 28, 20252,740.002,745.002,655.002,740.002,740.001.67%53,408
Aug 27, 20252,750.002,750.002,675.002,695.002,695.00-0.92%33,129
Aug 26, 20252,750.002,750.002,700.002,720.002,720.00-0.73%31,365
Aug 25, 20252,795.002,795.002,720.002,740.002,740.000.37%25,172
Aug 22, 20252,705.002,765.002,705.002,730.002,730.000.18%7,957
Aug 21, 20252,720.002,740.002,690.002,725.002,725.000.18%33,014
Aug 20, 20252,745.002,780.002,620.002,720.002,720.00-1.98%76,146
Aug 19, 20252,765.002,860.002,740.002,775.002,775.00-0.36%49,907
Aug 18, 20252,820.002,820.002,760.002,785.002,785.00-1.24%35,963
Aug 14, 20252,845.002,850.002,790.002,820.002,820.00-0.70%25,764
Aug 13, 20252,830.002,900.002,805.002,840.002,840.000.35%31,411
Aug 12, 20252,800.002,860.002,760.002,830.002,830.002.17%52,286
Aug 11, 20252,785.002,790.002,750.002,770.002,770.00-0.89%30,822
Aug 8, 20252,800.002,800.002,775.002,795.002,795.00-33,566
Aug 7, 20252,830.002,830.002,780.002,795.002,795.00-0.53%30,912
Aug 6, 20252,790.002,810.002,770.002,810.002,810.000.36%28,914
Aug 5, 20252,760.002,820.002,755.002,800.002,800.001.63%29,934
Aug 4, 20252,680.002,755.002,680.002,755.002,755.001.85%44,055
Aug 1, 20252,775.002,785.002,690.002,705.002,705.00-3.05%148,329
Jul 31, 20252,800.002,825.002,780.002,790.002,790.00-0.18%53,321
Jul 30, 20252,850.002,850.002,770.002,795.002,795.00-0.71%90,473
Jul 29, 20252,870.002,870.002,770.002,815.002,815.000.54%70,247
Jul 28, 20252,880.002,880.002,765.002,800.002,800.00-2.78%112,117
Jul 25, 20252,870.002,900.002,860.002,880.002,880.00-82,656
Jul 24, 20252,960.002,980.002,860.002,880.002,880.00-2.70%80,268
Jul 23, 20253,060.003,060.002,920.002,960.002,960.00-1.00%69,840
Jul 22, 20253,005.003,050.002,965.002,990.002,990.00-0.33%73,629
Jul 21, 20253,055.003,055.002,980.003,000.003,000.00-2.28%69,830
Jul 18, 20253,120.003,120.002,990.003,070.003,070.00-0.97%101,672
Jul 17, 20253,155.003,155.003,010.003,100.003,100.00-0.96%130,960
Jul 16, 20253,215.003,260.003,120.003,130.003,130.00-3.99%233,103
Jul 15, 20253,340.003,360.003,215.003,260.003,260.00-2.10%192,124
Jul 14, 20253,325.003,345.003,230.003,330.003,330.00-0.60%236,438
Jul 11, 20253,180.003,435.003,175.003,350.003,350.005.51%816,949
Jul 10, 20253,165.003,270.003,050.003,175.003,175.000.32%615,248