Skip to main content
logo
Yuhwa Securities co.,ltd. (KRX:003465)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,875.00
-5.00 (-0.17%)
Nov 4, 2026, 3:30 PM KST

KRX:003465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,780.003,075.002,780.002,875.002,875.00-0.17%86
Nov 3, 20263,230.003,230.002,815.002,880.002,880.00-3.36%115
Nov 2, 20262,800.003,045.002,800.002,980.002,980.006.43%344
Oct 30, 20262,780.002,980.002,780.002,800.002,800.00-1.41%44
Oct 29, 20262,850.002,850.002,820.002,840.002,840.00-3.57%1,706
Oct 28, 20263,245.003,245.002,800.002,945.002,945.003.70%1,431
Oct 27, 20262,855.003,180.002,780.002,840.002,840.000.35%252
Oct 26, 20262,865.002,950.002,825.002,830.002,830.00-1.05%323
Oct 23, 20262,890.002,890.002,780.002,860.002,860.001.24%705
Oct 22, 20263,290.003,290.002,825.002,825.002,825.00-2.08%3,512
Oct 21, 20262,900.002,900.002,885.002,885.002,885.00-0.52%1,205
Oct 20, 20262,940.002,940.002,900.002,900.002,900.00-1.36%355
Oct 19, 20262,785.003,240.002,785.002,940.002,940.000.51%1,318
Oct 16, 20263,050.003,050.002,900.002,925.002,925.00-4.10%7,137
Oct 15, 20262,950.003,050.002,950.003,050.003,050.003.39%312
Oct 14, 20263,250.003,250.002,920.002,950.002,950.00-4.22%45
Oct 13, 20263,260.003,260.002,830.003,080.003,080.00-0.65%1,516
Oct 12, 20263,190.003,190.002,965.003,100.003,100.00-3.13%85
Oct 8, 20263,255.003,255.003,200.003,200.003,200.001.43%11
Oct 7, 20263,155.003,155.003,000.003,155.003,155.00-36
Oct 6, 20263,005.003,155.003,005.003,155.003,155.00-0.32%2
Oct 2, 20263,160.003,165.003,025.003,165.003,165.001.44%272
Oct 1, 20263,255.003,255.003,025.003,120.003,120.00-117
Sep 30, 20263,000.003,125.002,950.003,120.003,120.005.58%360
Sep 29, 20262,950.003,200.002,945.002,955.002,955.000.51%429
Sep 28, 20263,250.003,250.002,925.002,940.002,940.00-2.00%710
Sep 23, 20263,000.003,000.003,000.003,000.003,000.00-1,027
Sep 22, 20262,960.003,090.002,960.003,000.003,000.001.35%467
Sep 21, 20263,000.003,000.002,960.002,960.002,960.00-7.06%2,698
Sep 18, 20263,185.003,185.003,095.003,185.003,185.00-47
Sep 17, 20263,260.003,260.003,075.003,185.003,185.00-0.47%162
Sep 16, 20263,240.003,240.003,200.003,200.003,200.00-1.23%39
Sep 15, 20263,240.003,240.003,240.003,240.003,240.00-0.31%59
Sep 14, 20263,190.003,250.003,190.003,250.003,250.001.88%138
Sep 11, 20263,190.003,190.003,190.003,190.003,190.00-2
Sep 10, 20263,190.003,190.003,190.003,190.003,190.00-1.54%11
Sep 9, 20263,165.003,240.003,105.003,240.003,240.001.25%643
Sep 8, 20263,245.003,245.003,200.003,200.003,200.00-1.39%27
Sep 7, 20263,250.003,250.003,245.003,245.003,245.000.78%110
Sep 4, 20263,225.003,225.003,220.003,220.003,220.00-0.16%11
Sep 3, 20263,045.003,230.003,045.003,225.003,225.00-0.46%19
Sep 2, 20263,035.003,240.003,035.003,240.003,240.006.40%708
Sep 1, 20263,285.003,285.003,030.003,045.003,045.00-0.98%461
Aug 31, 20263,075.003,075.003,075.003,075.003,075.00-26
Aug 28, 20263,135.003,135.003,070.003,075.003,075.000.82%416
Aug 27, 20263,250.003,250.003,050.003,050.003,050.00-1.13%1,714
Aug 26, 20263,100.003,100.003,050.003,085.003,085.000.16%484
Aug 25, 20263,025.003,085.003,025.003,080.003,080.000.16%345
Aug 24, 20263,035.003,085.003,030.003,075.003,075.001.49%395
Aug 21, 20263,120.003,120.003,030.003,030.003,030.00-2.88%67