Skip to main content
logo
Yuhwa Securities co.,ltd. (KRX:003460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
-15.00 (-0.48%)
Feb 11, 2026, 3:30 PM KST

Yuhwa Securities co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 20262,700.002,710.002,675.002,700.002,700.000.56%17,458
Jan 9, 20262,700.002,700.002,660.002,685.002,685.000.75%23,211
Jan 8, 20262,715.002,725.002,650.002,665.002,665.00-1.84%114,995
Jan 7, 20262,795.002,795.002,690.002,715.002,715.00-2.86%63,343
Jan 6, 20262,760.002,795.002,690.002,795.002,795.001.08%82,715
Jan 5, 20262,725.002,765.002,675.002,765.002,765.002.41%30,619
Jan 2, 20262,725.002,730.002,700.002,700.002,700.00-0.92%44,206
Dec 30, 20252,785.002,785.002,725.002,725.002,725.00-2.15%46,421
Dec 29, 20252,880.002,880.002,730.002,785.002,785.00-4.13%95,064
Dec 26, 20252,910.002,935.002,895.002,905.002,905.00-0.17%44,279
Dec 24, 20252,915.002,935.002,895.002,910.002,910.00-0.17%16,899
Dec 23, 20252,940.002,940.002,895.002,915.002,915.00-0.34%23,235
Dec 22, 20252,910.002,945.002,905.002,925.002,925.000.52%40,107
Dec 19, 20252,870.002,920.002,870.002,910.002,910.000.52%9,661
Dec 18, 20252,900.002,920.002,860.002,895.002,895.00-0.17%18,245
Dec 17, 20252,910.002,910.002,860.002,900.002,900.00-0.34%15,072
Dec 16, 20252,925.002,925.002,875.002,910.002,910.00-0.34%23,374
Dec 15, 20252,875.002,925.002,875.002,920.002,920.000.17%43,550
Dec 12, 20252,825.002,915.002,825.002,915.002,915.003.19%80,246
Dec 11, 20252,800.002,825.002,790.002,825.002,825.000.89%40,087
Dec 10, 20252,810.002,810.002,780.002,800.002,800.00-0.53%39,459
Dec 9, 20252,815.002,815.002,790.002,815.002,815.00-0.18%13,309
Dec 8, 20252,840.002,840.002,775.002,820.002,820.00-19,776
Dec 5, 20252,845.002,845.002,800.002,820.002,820.00-0.35%17,549
Dec 4, 20252,840.002,840.002,810.002,830.002,830.00-0.35%9,492
Dec 3, 20252,800.002,840.002,780.002,840.002,840.001.43%27,370
Dec 2, 20252,770.002,800.002,760.002,800.002,800.000.36%34,002
Dec 1, 20252,800.002,800.002,760.002,790.002,790.000.18%45,851