Skip to main content
logo
Yuhwa Securities co.,ltd. (KRX:003460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,015.00
-20.00 (-0.66%)
At close: Sep 15, 2026

Yuhwa Securities co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20263,055.003,055.003,005.003,015.003,015.00-0.66%25,508
Sep 14, 20263,055.003,055.003,020.003,035.003,035.00-0.65%13,681
Sep 11, 20263,050.003,070.003,045.003,055.003,055.00-0.33%25,923
Sep 10, 20263,030.003,075.003,000.003,065.003,065.000.82%31,540
Sep 9, 20263,070.003,070.003,040.003,040.003,040.00-0.49%14,067
Sep 8, 20263,070.003,080.003,050.003,055.003,055.00-0.49%22,927
Sep 7, 20263,070.003,090.003,055.003,070.003,070.000.16%14,444
Sep 4, 20263,045.003,075.003,045.003,065.003,065.000.66%6,565
Sep 3, 20263,040.003,060.003,000.003,045.003,045.000.50%32,105
Sep 2, 20263,085.003,085.003,015.003,030.003,030.00-2.10%42,409
Sep 1, 20263,065.003,105.003,045.003,095.003,095.000.16%37,349
Aug 31, 20263,085.003,100.003,010.003,090.003,090.000.16%76,315
Aug 28, 20263,095.003,095.003,055.003,085.003,085.00-0.32%15,265
Aug 27, 20263,145.003,145.003,055.003,095.003,095.00-0.64%54,499
Aug 26, 20263,115.003,130.003,090.003,115.003,115.000.16%21,000
Aug 25, 20263,075.003,145.003,050.003,110.003,110.000.97%36,674
Aug 24, 20263,085.003,110.003,050.003,080.003,080.00-0.16%33,138
Aug 21, 20263,120.003,120.003,035.003,085.003,085.00-1.12%56,736
Aug 20, 20263,100.003,155.003,080.003,120.003,120.001.96%50,304
Aug 19, 20263,135.003,160.003,035.003,060.003,060.00-2.86%73,517
Aug 18, 20263,215.003,220.003,110.003,150.003,150.00-2.78%48,597
Aug 14, 20263,210.003,240.003,190.003,240.003,240.001.57%32,464
Aug 13, 20263,210.003,240.003,175.003,190.003,190.00-0.78%54,076
Aug 12, 20263,210.003,220.003,175.003,215.003,215.000.16%49,491
Aug 11, 20263,140.003,225.003,140.003,210.003,210.000.31%69,137
Aug 10, 20263,130.003,210.003,115.003,200.003,200.002.40%33,635
Aug 7, 20263,100.003,145.003,085.003,125.003,125.000.81%25,760
Aug 6, 20263,060.003,130.003,050.003,100.003,100.000.32%20,112
Aug 5, 20263,035.003,140.003,035.003,090.003,090.001.81%55,321
Aug 4, 20263,025.003,085.003,010.003,035.003,035.000.33%53,010
Aug 3, 20263,030.003,110.003,025.003,025.003,025.00-0.66%49,817
Jul 31, 20262,955.003,065.002,950.003,045.003,045.004.10%52,459
Jul 30, 20262,905.003,005.002,890.002,925.002,925.00-1.18%103,881
Jul 29, 20262,985.003,040.002,805.002,960.002,960.00-0.84%167,530
Jul 28, 20263,090.003,090.002,975.002,985.002,985.00-3.40%69,917
Jul 27, 20263,045.003,105.003,040.003,090.003,090.001.64%36,944
Jul 24, 20263,105.003,120.003,040.003,040.003,040.00-2.41%60,898
Jul 23, 20263,100.003,115.003,070.003,115.003,115.000.48%56,148
Jul 22, 20263,055.003,110.003,040.003,100.003,100.001.64%48,337
Jul 21, 20263,015.003,095.003,005.003,050.003,050.000.83%52,791
Jul 20, 20263,020.003,105.003,005.003,025.003,025.00-2.42%66,445
Jul 16, 20263,055.003,140.003,055.003,100.003,100.00-0.48%46,285
Jul 15, 20263,170.003,170.003,035.003,115.003,115.002.98%43,418
Jul 14, 20263,070.003,090.002,990.003,025.003,025.00-3.04%63,762
Jul 13, 20263,225.003,225.003,060.003,120.003,120.00-2.35%46,228
Jul 10, 20263,085.003,225.003,070.003,195.003,195.003.90%50,925
Jul 9, 20263,065.003,155.003,025.003,075.003,075.00-1.44%42,630
Jul 8, 20263,155.003,195.003,090.003,120.003,120.00-1.27%70,140
Jul 7, 20263,200.003,225.003,105.003,160.003,160.00-1.25%48,321
Jul 6, 20263,265.003,280.003,165.003,200.003,200.00-49,426