Yuhwa Securities co.,ltd. (KRX:003460)
South Korea · Delayed Price · Currency is KRW 2,960.00
-15.00 (-0.50%)
At close: Oct 8, 2026
Yuhwa Securities co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,749 |
| Oct 2, 2026 | 2,990.00 | 3,000.00 | 2,970.00 | 2,985.00 | 2,985.00 | 0.17% | 4,715 |
| Oct 1, 2026 | 2,985.00 | 2,990.00 | 2,965.00 | 2,980.00 | 2,980.00 | - | 7,702 |
| Sep 30, 2026 | 2,955.00 | 3,000.00 | 2,955.00 | 2,980.00 | 2,980.00 | - | 30,250 |
| Sep 29, 2026 | 3,005.00 | 3,010.00 | 2,960.00 | 2,980.00 | 2,980.00 | -0.67% | 19,013 |
| Sep 28, 2026 | 3,000.00 | 3,000.00 | 2,960.00 | 3,000.00 | 3,000.00 | 0.50% | 20,638 |
| Sep 23, 2026 | 2,980.00 | 3,000.00 | 2,955.00 | 2,985.00 | 2,985.00 | 0.17% | 43,685 |
| 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 |
| Aug 20, 2026 | 3,100.00 | 3,155.00 | 3,080.00 | 3,120.00 | 3,120.00 | 1.96% | 50,304 |
| Aug 19, 2026 | 3,135.00 | 3,160.00 | 3,035.00 | 3,060.00 | 3,060.00 | -2.86% | 73,517 |
| Aug 18, 2026 | 3,215.00 | 3,220.00 | 3,110.00 | 3,150.00 | 3,150.00 | -2.78% | 48,597 |
| Aug 14, 2026 | 3,210.00 | 3,240.00 | 3,190.00 | 3,240.00 | 3,240.00 | 1.57% | 32,464 |
| Aug 13, 2026 | 3,210.00 | 3,240.00 | 3,175.00 | 3,190.00 | 3,190.00 | -0.78% | 54,077 |
| Aug 12, 2026 | 3,210.00 | 3,220.00 | 3,175.00 | 3,215.00 | 3,215.00 | 0.16% | 50,096 |
| Aug 11, 2026 | 3,140.00 | 3,225.00 | 3,140.00 | 3,210.00 | 3,210.00 | 0.31% | 69,137 |
| Aug 10, 2026 | 3,130.00 | 3,210.00 | 3,115.00 | 3,200.00 | 3,200.00 | 2.40% | 33,635 |
| Aug 7, 2026 | 3,100.00 | 3,145.00 | 3,085.00 | 3,125.00 | 3,125.00 | 0.81% | 25,760 |
| Aug 6, 2026 | 3,060.00 | 3,130.00 | 3,050.00 | 3,100.00 | 3,100.00 | 0.32% | 20,112 |
| Aug 5, 2026 | 3,035.00 | 3,140.00 | 3,035.00 | 3,090.00 | 3,090.00 | 1.81% | 55,325 |
| Aug 4, 2026 | 3,025.00 | 3,085.00 | 3,010.00 | 3,035.00 | 3,035.00 | 0.33% | 53,010 |
| Aug 3, 2026 | 3,030.00 | 3,110.00 | 3,025.00 | 3,025.00 | 3,025.00 | -0.66% | 49,817 |
| Jul 31, 2026 | 2,955.00 | 3,065.00 | 2,950.00 | 3,045.00 | 3,045.00 | 4.10% | 52,459 |
| Jul 30, 2026 | 2,905.00 | 3,005.00 | 2,890.00 | 2,925.00 | 2,925.00 | -1.18% | 103,881 |
| Jul 29, 2026 | 2,985.00 | 3,040.00 | 2,805.00 | 2,960.00 | 2,960.00 | -0.84% | 167,530 |
| 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% | 37,276 |