Skip to main content
logo
Yuhwa Securities co.,ltd. (KRX:003465)
South Korea flag South Korea · Delayed Price · Currency is KRW · Preferred Stock
3,240.00
-10.00 (-0.31%)
Apr 3, 2026, 3:30 PM KST

KRX:003465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,340.003,340.003,220.003,320.00-2.15%473
Apr 2, 20263,475.003,475.003,250.003,250.003,250.00-3.70%1,129
Apr 1, 20263,230.003,375.003,230.003,375.003,375.003.69%460
Mar 31, 20263,390.003,390.003,255.003,255.003,255.00-4.69%5,371
Mar 30, 20263,625.003,625.003,340.003,415.003,415.00-6.05%935
Mar 27, 20263,510.003,635.003,510.003,635.003,405.00-0.55%84,827
Mar 26, 20263,680.003,680.003,585.003,655.003,423.73-0.68%2,898
Mar 25, 20263,590.003,680.003,590.003,680.003,447.152.51%2,123
Mar 24, 20263,560.003,650.003,560.003,590.003,362.851.27%1,076
Mar 23, 20263,645.003,645.003,500.003,545.003,320.69-2.88%3,613
Mar 20, 20263,580.003,650.003,500.003,650.003,419.051.96%12,429
Mar 19, 20263,635.003,635.003,480.003,580.003,353.481.70%1,752
Mar 18, 20263,505.003,595.003,505.003,520.003,297.280.43%1,491
Mar 17, 20263,455.003,590.003,455.003,505.003,283.23-0.57%3,714
Mar 16, 20263,550.003,570.003,500.003,525.003,301.960.71%3,567
Mar 13, 20263,500.003,515.003,440.003,500.003,278.54-9,712
Mar 12, 20263,490.003,580.003,340.003,500.003,278.540.29%2,904
Mar 11, 20263,480.003,535.003,480.003,490.003,269.170.87%3,051
Mar 10, 20263,535.003,535.003,460.003,460.003,241.070.14%1,429
Mar 9, 20263,550.003,550.003,400.003,455.003,236.39-3.36%21,711
Mar 6, 20263,540.003,585.003,520.003,575.003,348.800.85%2,907
Mar 5, 20263,505.003,710.003,505.003,545.003,320.690.57%5,339
Mar 4, 20263,585.003,585.003,470.003,525.003,301.96-1.67%4,529
Mar 3, 20263,740.003,740.003,570.003,585.003,358.16-4.27%6,333
Feb 27, 20263,740.003,745.003,690.003,745.003,508.040.40%14,515
Feb 26, 20263,585.004,000.003,555.003,730.003,493.993.76%48,119
Feb 25, 20263,405.003,730.003,405.003,595.003,367.5314.31%110,974
Feb 24, 20263,110.003,145.003,075.003,145.002,946.00-0.63%19,052
Feb 23, 20263,150.003,200.003,050.003,165.002,964.740.80%78,799
Feb 20, 20263,100.003,150.003,050.003,140.002,941.322.95%96,132
Feb 19, 20263,035.003,050.002,995.003,050.002,857.024.81%150,851
Feb 13, 20262,800.002,910.002,800.002,910.002,725.874.86%52,987
Feb 12, 20262,790.002,790.002,770.002,775.002,599.42-0.54%1,291
Feb 11, 20262,800.002,800.002,730.002,790.002,613.470.54%105
Feb 10, 20262,730.002,785.002,710.002,775.002,599.421.65%1,705
Feb 9, 20262,730.002,730.002,700.002,730.002,557.260.55%5,236
Feb 6, 20262,720.002,720.002,665.002,715.002,543.21-0.18%97
Feb 5, 20262,685.002,730.002,685.002,720.002,547.90-0.37%3,302
Feb 4, 20262,745.002,745.002,700.002,730.002,557.26-0.18%21,134
Feb 3, 20262,670.002,735.002,665.002,735.002,561.953.01%6,820
Feb 2, 20262,650.002,665.002,650.002,655.002,487.010.19%159,255
Jan 30, 20262,725.002,725.002,650.002,650.002,482.32-3.11%116,630
Jan 29, 20262,650.002,735.002,640.002,735.002,561.953.01%14,182
Jan 28, 20262,660.002,675.002,650.002,655.002,487.01-0.19%33,944
Jan 27, 20262,670.002,675.002,640.002,660.002,491.69-0.37%37,582
Jan 26, 20262,700.002,700.002,650.002,670.002,501.06-1.48%7,436
Jan 23, 20262,750.002,785.002,665.002,710.002,538.53-1.45%5,331
Jan 22, 20262,675.002,785.002,670.002,750.002,576.002.80%153
Jan 21, 20262,740.002,740.002,640.002,675.002,505.74-1.83%1,114
Jan 20, 20262,790.002,790.002,655.002,725.002,552.582.06%60