Skip to main content
logo
Yuhwa Securities co.,ltd. (KRX:003460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
+5.00 (0.14%)
Apr 29, 2026, 3:30 PM KST

Yuhwa Securities co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,560.003,615.003,555.003,600.003,600.000.14%85,793
Apr 28, 20263,610.003,650.003,525.003,595.003,595.000.28%250,148
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%93,254
Apr 23, 20263,470.003,550.003,430.003,490.003,490.001.45%166,876
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%170,655
Apr 16, 20263,465.003,500.003,445.003,485.003,485.001.16%86,813
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%114,193
Apr 13, 20263,365.003,435.003,340.003,365.003,365.00-1.61%62,841
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%78,807
Apr 8, 20263,360.003,460.003,350.003,460.003,460.005.97%161,567
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%88,175
Apr 3, 20263,270.003,335.003,255.003,310.003,310.002.64%87,170
Apr 2, 20263,430.003,460.003,200.003,225.003,225.00-5.98%203,251
Apr 1, 20263,345.003,450.003,330.003,430.003,430.004.89%188,843
Mar 31, 20263,435.003,435.003,270.003,270.003,270.00-4.80%200,638
Mar 30, 20263,510.003,510.003,350.003,435.003,435.00-7.66%234,713
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
Mar 19, 20263,660.003,725.003,635.003,645.003,429.44-2.93%229,636
Mar 18, 20263,745.003,830.003,710.003,755.003,532.931.49%244,986
Mar 17, 20263,750.003,760.003,665.003,700.003,481.181.37%183,347
Mar 16, 20263,700.003,715.003,600.003,650.003,434.14-199,646
Mar 13, 20263,660.003,730.003,595.003,650.003,434.14-2.28%198,901
Mar 12, 20263,685.003,780.003,615.003,735.003,514.112.33%254,723
Mar 11, 20263,800.003,810.003,610.003,650.003,434.140.97%506,312
Mar 10, 20263,700.003,740.003,580.003,615.003,401.212.41%315,066
Mar 9, 20263,590.003,600.003,440.003,530.003,321.24-6.61%330,286
Mar 6, 20263,700.004,040.003,645.003,780.003,556.450.13%1,034,725
Mar 5, 20263,770.003,930.003,770.003,775.003,551.756.34%451,013
Mar 4, 20263,800.003,800.003,550.003,550.003,340.05-10.35%485,892
Mar 3, 20264,045.004,045.003,960.003,960.003,725.81-5.04%721,686
Feb 27, 20264,185.004,600.004,115.004,170.003,923.392.71%4,226,264
Feb 26, 20263,790.004,940.003,635.004,060.003,819.896.84%18,282,670
Feb 25, 20263,590.004,380.003,540.003,800.003,575.279.35%4,654,679
Feb 24, 20263,560.003,560.003,350.003,475.003,269.49-2.11%315,266
Feb 23, 20263,905.003,965.003,500.003,550.003,340.05-4.31%999,008
Feb 20, 20264,200.004,200.003,700.003,710.003,490.59-6.55%1,552,760
Feb 19, 20263,880.004,090.003,600.003,970.003,735.2213.59%2,444,276
Feb 13, 20263,200.003,970.003,160.003,495.003,288.3111.31%2,856,269