Yuhwa Securities co.,ltd. (KRX:003460)
South Korea · Delayed Price · Currency is KRW 2,845.00
+30.00 (1.07%)
Nov 4, 2026, 3:30 PM KST
Yuhwa Securities co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,850.00 | 2,865.00 | 2,760.00 | 2,845.00 | 2,845.00 | 1.07% | 28,037 |
| Nov 3, 2026 | 2,860.00 | 2,860.00 | 2,710.00 | 2,815.00 | 2,815.00 | -0.88% | 47,106 |
| Nov 2, 2026 | 2,830.00 | 2,885.00 | 2,820.00 | 2,840.00 | 2,840.00 | 0.35% | 9,302 |
| Oct 30, 2026 | 2,805.00 | 2,900.00 | 2,805.00 | 2,830.00 | 2,830.00 | -2.75% | 10,375 |
| Oct 29, 2026 | 2,885.00 | 2,915.00 | 2,855.00 | 2,910.00 | 2,910.00 | 0.69% | 31,250 |
| Oct 28, 2026 | 2,865.00 | 2,945.00 | 2,860.00 | 2,890.00 | 2,890.00 | 1.23% | 18,259 |
| Oct 27, 2026 | 2,820.00 | 2,860.00 | 2,820.00 | 2,855.00 | 2,855.00 | 1.06% | 8,900 |
| Oct 26, 2026 | 2,860.00 | 2,860.00 | 2,810.00 | 2,825.00 | 2,825.00 | -0.70% | 36,622 |
| Oct 23, 2026 | 2,850.00 | 2,850.00 | 2,800.00 | 2,845.00 | 2,845.00 | -0.18% | 23,724 |
| Oct 22, 2026 | 2,850.00 | 2,895.00 | 2,840.00 | 2,850.00 | 2,850.00 | -0.35% | 24,262 |
| Oct 21, 2026 | 2,850.00 | 2,895.00 | 2,845.00 | 2,860.00 | 2,860.00 | 0.53% | 13,196 |
| Oct 20, 2026 | 2,920.00 | 2,945.00 | 2,840.00 | 2,845.00 | 2,845.00 | -2.57% | 40,823 |
| Oct 19, 2026 | 2,850.00 | 2,930.00 | 2,850.00 | 2,920.00 | 2,920.00 | 0.17% | 14,611 |
| Oct 16, 2026 | 2,875.00 | 2,950.00 | 2,865.00 | 2,915.00 | 2,915.00 | 2.28% | 22,260 |
| Oct 15, 2026 | 2,850.00 | 2,890.00 | 2,800.00 | 2,850.00 | 2,850.00 | -1.38% | 67,165 |
| Oct 14, 2026 | 2,905.00 | 2,940.00 | 2,865.00 | 2,890.00 | 2,890.00 | 0.35% | 23,596 |
| Oct 13, 2026 | 2,945.00 | 2,945.00 | 2,850.00 | 2,880.00 | 2,880.00 | -1.20% | 69,447 |
| Oct 12, 2026 | 2,960.00 | 2,985.00 | 2,910.00 | 2,915.00 | 2,915.00 | -1.52% | 66,345 |
| Oct 8, 2026 | 2,990.00 | 2,990.00 | 2,950.00 | 2,960.00 | 2,960.00 | -0.50% | 49,692 |
| Oct 7, 2026 | 2,995.00 | 3,000.00 | 2,970.00 | 2,975.00 | 2,975.00 | -0.83% | 27,473 |
| Oct 6, 2026 | 2,990.00 | 3,010.00 | 2,990.00 | 3,000.00 | 3,000.00 | 0.50% | 14,492 |
| Oct 2, 2026 | 2,990.00 | 3,000.00 | 2,970.00 | 2,985.00 | 2,985.00 | 0.17% | 5,145 |
| Oct 1, 2026 | 2,985.00 | 2,990.00 | 2,965.00 | 2,980.00 | 2,980.00 | - | 8,553 |
| Sep 30, 2026 | 2,955.00 | 3,000.00 | 2,955.00 | 2,980.00 | 2,980.00 | - | 30,251 |
| Sep 29, 2026 | 3,005.00 | 3,010.00 | 2,960.00 | 2,980.00 | 2,980.00 | -0.67% | 20,076 |
| Sep 28, 2026 | 3,000.00 | 3,000.00 | 2,960.00 | 3,000.00 | 3,000.00 | 0.50% | 20,699 |
| Sep 23, 2026 | 2,980.00 | 3,000.00 | 2,955.00 | 2,985.00 | 2,985.00 | 0.17% | 44,053 |
| Sep 22, 2026 | 3,000.00 | 3,005.00 | 2,975.00 | 2,980.00 | 2,980.00 | - | 89,700 |
| Sep 21, 2026 | 2,995.00 | 2,995.00 | 2,945.00 | 2,980.00 | 2,980.00 | 0.51% | 33,686 |
| Sep 18, 2026 | 3,040.00 | 3,040.00 | 2,955.00 | 2,965.00 | 2,965.00 | -0.84% | 27,488 |
| Sep 17, 2026 | 3,000.00 | 3,005.00 | 2,970.00 | 2,990.00 | 2,990.00 | - | 22,394 |
| Sep 16, 2026 | 3,045.00 | 3,045.00 | 2,970.00 | 2,990.00 | 2,990.00 | -0.83% | 61,727 |
| Sep 15, 2026 | 3,055.00 | 3,055.00 | 3,005.00 | 3,015.00 | 3,015.00 | -0.66% | 25,508 |
| Sep 14, 2026 | 3,055.00 | 3,055.00 | 3,020.00 | 3,035.00 | 3,035.00 | -0.65% | 14,497 |
| Sep 11, 2026 | 3,050.00 | 3,070.00 | 3,045.00 | 3,055.00 | 3,055.00 | -0.33% | 25,923 |
| Sep 10, 2026 | 3,030.00 | 3,075.00 | 3,000.00 | 3,065.00 | 3,065.00 | 0.82% | 31,540 |
| Sep 9, 2026 | 3,070.00 | 3,070.00 | 3,040.00 | 3,040.00 | 3,040.00 | -0.49% | 14,067 |
| Sep 8, 2026 | 3,070.00 | 3,080.00 | 3,050.00 | 3,055.00 | 3,055.00 | -0.49% | 22,927 |
| Sep 7, 2026 | 3,070.00 | 3,090.00 | 3,055.00 | 3,070.00 | 3,070.00 | 0.16% | 14,444 |
| Sep 4, 2026 | 3,045.00 | 3,075.00 | 3,045.00 | 3,065.00 | 3,065.00 | 0.66% | 6,565 |
| Sep 3, 2026 | 3,040.00 | 3,060.00 | 3,000.00 | 3,045.00 | 3,045.00 | 0.50% | 32,105 |
| Sep 2, 2026 | 3,085.00 | 3,085.00 | 3,015.00 | 3,030.00 | 3,030.00 | -2.10% | 42,409 |
| Sep 1, 2026 | 3,065.00 | 3,105.00 | 3,045.00 | 3,095.00 | 3,095.00 | 0.16% | 38,349 |
| Aug 31, 2026 | 3,085.00 | 3,100.00 | 3,010.00 | 3,090.00 | 3,090.00 | 0.16% | 76,315 |
| Aug 28, 2026 | 3,095.00 | 3,095.00 | 3,055.00 | 3,085.00 | 3,085.00 | -0.32% | 15,290 |
| Aug 27, 2026 | 3,145.00 | 3,145.00 | 3,055.00 | 3,095.00 | 3,095.00 | -0.64% | 54,499 |
| Aug 26, 2026 | 3,115.00 | 3,130.00 | 3,090.00 | 3,115.00 | 3,115.00 | 0.16% | 21,000 |
| Aug 25, 2026 | 3,075.00 | 3,145.00 | 3,050.00 | 3,110.00 | 3,110.00 | 0.97% | 36,674 |
| Aug 24, 2026 | 3,085.00 | 3,110.00 | 3,050.00 | 3,080.00 | 3,080.00 | -0.16% | 33,138 |
| Aug 21, 2026 | 3,120.00 | 3,120.00 | 3,035.00 | 3,085.00 | 3,085.00 | -1.12% | 56,740 |