Yuhwa Securities co.,ltd. (KRX:003460)
South Korea · Delayed Price · Currency is KRW 2,985.00
-105.00 (-3.40%)
Jul 28, 2026, 3:30 PM KST
Yuhwa Securities co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3,090.00 | 3,090.00 | 2,975.00 | 2,985.00 | 2,985.00 | -3.40% | 69,917 |
| Jul 27, 2026 | 3,045.00 | 3,105.00 | 3,040.00 | 3,090.00 | 3,090.00 | 1.64% | 36,944 |
| Jul 24, 2026 | 3,105.00 | 3,120.00 | 3,040.00 | 3,040.00 | 3,040.00 | -2.41% | 60,898 |
| Jul 23, 2026 | 3,100.00 | 3,115.00 | 3,070.00 | 3,115.00 | 3,115.00 | 0.48% | 56,148 |
| Jul 22, 2026 | 3,055.00 | 3,110.00 | 3,040.00 | 3,100.00 | 3,100.00 | 1.64% | 48,337 |
| Jul 21, 2026 | 3,015.00 | 3,095.00 | 3,005.00 | 3,050.00 | 3,050.00 | 0.83% | 52,791 |
| Jul 20, 2026 | 3,020.00 | 3,105.00 | 3,005.00 | 3,025.00 | 3,025.00 | -2.42% | 66,445 |
| Jul 16, 2026 | 3,055.00 | 3,140.00 | 3,055.00 | 3,100.00 | 3,100.00 | -0.48% | 46,285 |
| Jul 15, 2026 | 3,170.00 | 3,170.00 | 3,035.00 | 3,115.00 | 3,115.00 | 2.98% | 43,418 |
| Jul 14, 2026 | 3,070.00 | 3,090.00 | 2,990.00 | 3,025.00 | 3,025.00 | -3.04% | 63,762 |
| Jul 13, 2026 | 3,225.00 | 3,225.00 | 3,060.00 | 3,120.00 | 3,120.00 | -2.35% | 46,228 |
| Jul 10, 2026 | 3,085.00 | 3,225.00 | 3,070.00 | 3,195.00 | 3,195.00 | 3.90% | 50,925 |
| Jul 9, 2026 | 3,065.00 | 3,155.00 | 3,025.00 | 3,075.00 | 3,075.00 | -1.44% | 42,630 |
| Jul 8, 2026 | 3,155.00 | 3,195.00 | 3,090.00 | 3,120.00 | 3,120.00 | -1.27% | 70,140 |
| Jul 7, 2026 | 3,200.00 | 3,225.00 | 3,105.00 | 3,160.00 | 3,160.00 | -1.25% | 48,321 |
| Jul 6, 2026 | 3,265.00 | 3,280.00 | 3,165.00 | 3,200.00 | 3,200.00 | - | 49,426 |
| Jul 3, 2026 | 3,090.00 | 3,200.00 | 3,035.00 | 3,200.00 | 3,200.00 | 3.56% | 85,688 |
| Jul 2, 2026 | 3,100.00 | 3,115.00 | 3,015.00 | 3,090.00 | 3,090.00 | -0.64% | 77,472 |
| Jul 1, 2026 | 3,060.00 | 3,145.00 | 3,060.00 | 3,110.00 | 3,110.00 | 1.63% | 54,690 |
| Jun 30, 2026 | 3,130.00 | 3,135.00 | 3,040.00 | 3,060.00 | 3,060.00 | - | 76,523 |
| Jun 29, 2026 | 2,790.00 | 3,070.00 | 2,790.00 | 3,060.00 | 3,060.00 | 5.88% | 67,115 |
| Jun 26, 2026 | 3,045.00 | 3,045.00 | 2,865.00 | 2,890.00 | 2,890.00 | -5.56% | 134,780 |
| Jun 25, 2026 | 3,115.00 | 3,150.00 | 2,900.00 | 3,060.00 | 3,060.00 | -0.65% | 110,048 |
| Jun 24, 2026 | 3,070.00 | 3,130.00 | 2,970.00 | 3,080.00 | 3,080.00 | -0.48% | 99,232 |
| Jun 23, 2026 | 3,070.00 | 3,180.00 | 3,000.00 | 3,095.00 | 3,095.00 | -0.64% | 78,619 |
| Jun 22, 2026 | 3,035.00 | 3,190.00 | 3,035.00 | 3,115.00 | 3,115.00 | -0.32% | 82,275 |
| Jun 19, 2026 | 3,180.00 | 3,275.00 | 3,065.00 | 3,125.00 | 3,125.00 | -1.73% | 96,721 |
| Jun 18, 2026 | 3,235.00 | 3,290.00 | 3,180.00 | 3,180.00 | 3,180.00 | -3.34% | 65,458 |
| Jun 17, 2026 | 3,355.00 | 3,360.00 | 3,275.00 | 3,290.00 | 3,290.00 | -1.94% | 55,590 |
| Jun 16, 2026 | 3,215.00 | 3,375.00 | 3,205.00 | 3,355.00 | 3,355.00 | 4.35% | 193,031 |
| Jun 15, 2026 | 3,215.00 | 3,260.00 | 3,165.00 | 3,215.00 | 3,215.00 | 1.58% | 72,207 |
| Jun 12, 2026 | 3,110.00 | 3,210.00 | 3,110.00 | 3,165.00 | 3,165.00 | 3.43% | 62,440 |
| Jun 11, 2026 | 3,050.00 | 3,060.00 | 3,005.00 | 3,060.00 | 3,060.00 | 0.33% | 33,687 |
| Jun 10, 2026 | 3,035.00 | 3,100.00 | 2,995.00 | 3,050.00 | 3,050.00 | -0.49% | 46,103 |
| Jun 9, 2026 | 2,875.00 | 3,100.00 | 2,875.00 | 3,065.00 | 3,065.00 | 6.61% | 80,490 |
| Jun 8, 2026 | 3,000.00 | 3,075.00 | 2,875.00 | 2,875.00 | 2,875.00 | -7.26% | 154,825 |
| Jun 5, 2026 | 3,155.00 | 3,155.00 | 3,045.00 | 3,100.00 | 3,100.00 | - | 61,142 |
| Jun 4, 2026 | 3,015.00 | 3,305.00 | 3,015.00 | 3,100.00 | 3,100.00 | - | 59,876 |
| Jun 2, 2026 | 3,000.00 | 3,105.00 | 2,965.00 | 3,100.00 | 3,100.00 | 1.64% | 95,729 |
| Jun 1, 2026 | 3,095.00 | 3,120.00 | 2,970.00 | 3,050.00 | 3,050.00 | -1.29% | 127,597 |
| May 29, 2026 | 3,105.00 | 3,110.00 | 3,045.00 | 3,090.00 | 3,090.00 | -0.48% | 90,925 |
| May 28, 2026 | 3,055.00 | 3,145.00 | 2,960.00 | 3,105.00 | 3,105.00 | 0.49% | 135,224 |
| May 27, 2026 | 3,195.00 | 3,300.00 | 3,090.00 | 3,090.00 | 3,090.00 | -3.29% | 140,571 |
| May 26, 2026 | 3,250.00 | 3,280.00 | 3,170.00 | 3,195.00 | 3,195.00 | -0.78% | 117,915 |
| May 22, 2026 | 3,235.00 | 3,265.00 | 3,180.00 | 3,220.00 | 3,220.00 | 1.26% | 74,525 |
| May 21, 2026 | 3,200.00 | 3,235.00 | 3,170.00 | 3,180.00 | 3,180.00 | 3.25% | 56,437 |
| May 20, 2026 | 3,175.00 | 3,205.00 | 3,045.00 | 3,080.00 | 3,080.00 | -3.75% | 272,481 |
| May 19, 2026 | 3,210.00 | 3,265.00 | 3,125.00 | 3,200.00 | 3,200.00 | -1.69% | 108,064 |
| May 18, 2026 | 3,285.00 | 3,285.00 | 3,135.00 | 3,255.00 | 3,255.00 | -0.31% | 156,643 |
| May 15, 2026 | 3,415.00 | 3,505.00 | 3,255.00 | 3,265.00 | 3,265.00 | -3.83% | 149,639 |