Skip to main content
logo
Yuhwa Securities co.,ltd. (KRX:003460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
+50.00 (1.64%)
At close: Jun 2, 2026

Yuhwa Securities co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20263,000.003,105.002,965.003,100.003,100.001.64%95,729
Jun 1, 20263,095.003,120.002,970.003,050.003,050.00-1.29%127,597
May 29, 20263,105.003,110.003,045.003,090.003,090.00-0.48%90,925
May 28, 20263,055.003,145.002,960.003,105.003,105.000.49%135,224
May 27, 20263,195.003,300.003,090.003,090.003,090.00-3.29%140,571
May 26, 20263,250.003,280.003,170.003,195.003,195.00-0.78%117,915
May 22, 20263,235.003,265.003,180.003,220.003,220.001.26%74,525
May 21, 20263,200.003,235.003,170.003,180.003,180.003.25%56,437
May 20, 20263,175.003,205.003,045.003,080.003,080.00-3.75%272,481
May 19, 20263,210.003,265.003,125.003,200.003,200.00-1.69%108,064
May 18, 20263,285.003,285.003,135.003,255.003,255.00-0.31%156,643
May 15, 20263,415.003,505.003,255.003,265.003,265.00-3.83%149,639
May 14, 20263,410.003,430.003,370.003,395.003,395.00-0.44%75,484
May 13, 20263,475.003,475.003,365.003,410.003,410.00-1.73%112,881
May 12, 20263,630.003,635.003,410.003,470.003,470.00-4.28%205,194
May 11, 20263,660.003,780.003,600.003,625.003,625.00-0.96%139,841
May 8, 20263,570.003,660.003,540.003,660.003,660.001.10%188,750
May 7, 20263,800.003,800.003,600.003,620.003,620.00-5.36%337,832
May 6, 20263,815.003,950.003,697.003,825.003,825.004.51%880,786
May 4, 20263,580.003,785.003,570.003,660.003,660.002.95%535,772
Apr 30, 20263,605.003,620.003,530.003,555.003,555.00-1.25%119,765
Apr 29, 20263,560.003,615.003,555.003,600.003,600.000.14%86,407
Apr 28, 20263,610.003,650.003,525.003,595.003,595.000.28%250,406
Apr 27, 20263,550.003,670.003,505.003,585.003,585.001.56%276,703
Apr 24, 20263,485.003,545.003,450.003,530.003,530.001.15%96,028
Apr 23, 20263,470.003,550.003,430.003,490.003,490.001.45%166,896
Apr 22, 20263,460.003,460.003,400.003,440.003,440.00-78,811
Apr 21, 20263,460.003,480.003,415.003,440.003,440.00-133,792
Apr 20, 20263,455.003,475.003,420.003,440.003,440.00-0.43%113,315
Apr 17, 20263,485.003,485.003,420.003,455.003,455.00-0.86%170,670
Apr 16, 20263,465.003,500.003,445.003,485.003,485.001.16%86,824
Apr 15, 20263,470.003,480.003,415.003,445.003,445.000.88%152,926
Apr 14, 20263,400.003,470.003,390.003,415.003,415.001.49%114,596
Apr 13, 20263,365.003,435.003,340.003,365.003,365.00-1.61%62,966
Apr 10, 20263,415.003,435.003,375.003,420.003,420.001.63%100,359
Apr 9, 20263,430.003,445.003,360.003,365.003,365.00-2.75%79,008
Apr 8, 20263,360.003,460.003,350.003,460.003,460.005.97%163,636
Apr 7, 20263,300.003,315.003,230.003,265.003,265.00-1.06%69,185
Apr 6, 20263,295.003,320.003,260.003,300.003,300.00-0.30%88,199
Apr 3, 20263,270.003,335.003,255.003,310.003,310.002.64%87,288
Apr 2, 20263,430.003,460.003,200.003,225.003,225.00-5.98%204,253
Apr 1, 20263,345.003,450.003,330.003,430.003,430.004.89%189,393
Mar 31, 20263,435.003,435.003,270.003,270.003,270.00-4.80%200,638
Mar 30, 20263,510.003,510.003,350.003,435.003,435.00-1.86%235,774
Mar 27, 20263,630.003,740.003,530.003,720.003,500.001.64%713,634
Mar 26, 20263,720.003,720.003,605.003,660.003,443.55-1.61%138,331
Mar 25, 20263,720.003,800.003,715.003,720.003,500.000.27%235,219
Mar 24, 20263,770.003,770.003,630.003,710.003,490.592.06%154,459
Mar 23, 20263,750.003,790.003,630.003,635.003,420.03-4.97%292,486
Mar 20, 20263,670.004,080.003,665.003,825.003,598.794.94%865,686