Skip to main content
Yuhwa Securities co.,ltd. (KRX:003460)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,170.00
+110.00 (2.71%)
At close: Feb 27, 2026

Yuhwa Securities co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,185.004,600.004,115.004,170.004,170.002.71%4,226,264
Feb 26, 20263,790.004,940.003,635.004,060.004,060.006.84%18,282,670
Feb 25, 20263,590.004,380.003,540.003,800.003,800.009.35%4,623,805
Feb 24, 20263,560.003,560.003,350.003,475.003,475.00-2.11%276,691
Feb 23, 20263,905.003,965.003,500.003,550.003,550.00-4.31%992,958
Feb 20, 20264,200.004,200.003,700.003,710.003,710.00-6.55%1,552,760
Feb 19, 20263,880.004,090.003,600.003,970.003,970.0013.59%2,444,276
Feb 13, 20263,200.003,970.003,160.003,495.003,495.0011.31%2,852,317
Feb 12, 20263,100.003,145.003,090.003,140.003,140.001.29%66,217
Feb 11, 20263,125.003,130.003,060.003,100.003,100.00-58,732
Feb 10, 20263,070.003,110.003,045.003,100.003,100.001.14%84,399
Feb 9, 20263,080.003,110.003,045.003,065.003,065.001.16%68,146
Feb 6, 20263,035.003,070.002,910.003,030.003,030.00-1.46%110,335
Feb 5, 20263,045.003,120.003,000.003,075.003,075.000.99%159,084
Feb 4, 20262,975.003,050.002,945.003,045.003,045.002.18%135,909
Feb 3, 20262,865.002,995.002,865.002,980.002,980.003.83%130,945
Feb 2, 20262,915.002,945.002,845.002,870.002,870.00-2.38%139,010
Jan 30, 20262,930.002,970.002,880.002,940.002,940.000.34%135,167
Jan 29, 20262,815.002,980.002,760.002,930.002,930.004.09%302,621
Jan 28, 20262,805.002,825.002,780.002,815.002,815.000.54%88,157
Jan 27, 20262,780.002,800.002,760.002,800.002,800.000.72%47,866
Jan 26, 20262,770.002,785.002,755.002,780.002,780.000.36%39,198
Jan 23, 20262,675.002,790.002,675.002,770.002,770.003.55%135,990
Jan 22, 20262,670.002,695.002,650.002,675.002,675.000.19%56,543
Jan 21, 20262,715.002,715.002,650.002,670.002,670.00-2.02%66,989
Jan 20, 20262,690.002,730.002,665.002,725.002,725.001.30%44,261
Jan 19, 20262,720.002,735.002,680.002,690.002,690.00-1.28%21,666
Jan 16, 20262,725.002,735.002,700.002,725.002,725.000.37%38,267
Jan 15, 20262,705.002,735.002,695.002,715.002,715.000.56%32,489
Jan 14, 20262,700.002,720.002,675.002,700.002,700.00-22,063
Jan 13, 20262,695.002,700.002,665.002,700.002,700.00-27,485
Jan 12, 20262,700.002,710.002,675.002,700.002,700.000.56%17,458
Jan 9, 20262,700.002,700.002,660.002,685.002,685.000.75%23,211
Jan 8, 20262,715.002,725.002,650.002,665.002,665.00-1.84%114,995
Jan 7, 20262,795.002,795.002,690.002,715.002,715.00-2.86%63,343
Jan 6, 20262,760.002,795.002,690.002,795.002,795.001.08%82,715
Jan 5, 20262,725.002,765.002,675.002,765.002,765.002.41%30,619
Jan 2, 20262,725.002,730.002,700.002,700.002,700.00-0.92%44,206
Dec 30, 20252,785.002,785.002,725.002,725.002,725.00-2.15%46,421
Dec 29, 20252,880.002,880.002,730.002,785.002,785.00-4.13%95,064
Dec 26, 20252,910.002,935.002,895.002,905.002,905.00-0.17%44,279
Dec 24, 20252,915.002,935.002,895.002,910.002,910.00-0.17%16,899
Dec 23, 20252,940.002,940.002,895.002,915.002,915.00-0.34%23,235
Dec 22, 20252,910.002,945.002,905.002,925.002,925.000.52%40,107
Dec 19, 20252,870.002,920.002,870.002,910.002,910.000.52%9,661
Dec 18, 20252,900.002,920.002,860.002,895.002,895.00-0.17%18,245
Dec 17, 20252,910.002,910.002,860.002,900.002,900.00-0.34%15,072
Dec 16, 20252,925.002,925.002,875.002,910.002,910.00-0.34%23,374
Dec 15, 20252,875.002,925.002,875.002,920.002,920.000.17%43,550
Dec 12, 20252,825.002,915.002,825.002,915.002,915.003.19%80,246
Dec 11, 20252,800.002,825.002,790.002,825.002,825.000.89%40,087
Dec 10, 20252,810.002,810.002,780.002,800.002,800.00-0.53%39,459
Dec 9, 20252,815.002,815.002,790.002,815.002,815.00-0.18%13,309
Dec 8, 20252,840.002,840.002,775.002,820.002,820.00-19,776
Dec 5, 20252,845.002,845.002,800.002,820.002,820.00-0.35%17,549
Dec 4, 20252,840.002,840.002,810.002,830.002,830.00-0.35%9,492
Dec 3, 20252,800.002,840.002,780.002,840.002,840.001.43%27,370
Dec 2, 20252,770.002,800.002,760.002,800.002,800.000.36%34,002
Dec 1, 20252,800.002,800.002,760.002,790.002,790.000.18%45,851
Nov 28, 20252,790.002,790.002,755.002,785.002,785.000.91%9,473
Nov 27, 20252,755.002,780.002,735.002,760.002,760.000.18%50,796
Nov 26, 20252,755.002,760.002,730.002,755.002,755.000.73%25,937
Nov 25, 20252,790.002,790.002,720.002,735.002,735.00-0.55%11,916
Nov 24, 20252,755.002,780.002,730.002,750.002,750.00-0.18%9,730
Nov 21, 20252,780.002,780.002,730.002,755.002,755.00-1.08%50,945
Nov 20, 20252,785.002,785.002,740.002,785.002,785.002.01%22,608
Nov 19, 20252,715.002,745.002,695.002,730.002,730.000.37%893,088
Nov 18, 20252,770.002,770.002,710.002,720.002,720.00-1.98%35,571
Nov 17, 20252,780.002,780.002,745.002,775.002,775.000.18%31,363
Nov 14, 20252,815.002,815.002,755.002,770.002,770.00-1.60%29,115
Nov 13, 20252,825.002,830.002,785.002,815.002,815.00-0.35%47,588
Nov 12, 20252,755.002,830.002,735.002,825.002,825.002.54%69,606
Nov 11, 20252,770.002,820.002,730.002,755.002,755.00-0.54%72,612
Nov 10, 20252,700.002,780.002,700.002,770.002,770.002.59%73,169
Nov 7, 20252,695.002,705.002,665.002,700.002,700.00-57,521
Nov 6, 20252,660.002,705.002,635.002,700.002,700.001.50%44,667
Nov 5, 20252,685.002,685.002,630.002,660.002,660.00-0.93%115,574
Nov 4, 20252,715.002,715.002,650.002,685.002,685.00-0.74%83,115
Nov 3, 20252,695.002,720.002,695.002,705.002,705.000.19%179,351
Oct 31, 20252,710.002,720.002,685.002,700.002,700.00-0.37%35,633
Oct 30, 20252,725.002,735.002,690.002,710.002,710.00-0.55%60,947
Oct 29, 20252,720.002,735.002,700.002,725.002,725.000.37%71,874
Oct 28, 20252,720.002,735.002,700.002,715.002,715.00-0.73%132,883
Oct 27, 20252,715.002,770.002,715.002,735.002,735.000.74%43,128
Oct 24, 20252,700.002,725.002,700.002,715.002,715.000.56%30,967
Oct 23, 20252,740.002,740.002,695.002,700.002,700.00-1.82%53,110
Oct 22, 20252,755.002,755.002,705.002,750.002,750.00-0.18%18,710
Oct 21, 20252,805.002,805.002,735.002,755.002,755.00-1.61%31,506
Oct 20, 20252,710.002,805.002,700.002,800.002,800.002.38%89,351
Oct 17, 20252,790.002,800.002,700.002,735.002,735.00-1.97%39,103
Oct 16, 20252,800.002,800.002,720.002,790.002,790.002.20%65,162
Oct 15, 20252,690.002,735.002,685.002,730.002,730.001.30%26,854
Oct 14, 20252,750.002,750.002,665.002,695.002,695.00-34,258
Oct 13, 20252,695.002,695.002,645.002,695.002,695.00-0.19%46,952
Oct 10, 20252,740.002,740.002,685.002,700.002,700.00-1.46%84,906
Oct 2, 20252,750.002,765.002,720.002,740.002,740.00-0.36%31,446
Oct 1, 20252,740.002,765.002,710.002,750.002,750.000.36%49,022
Sep 30, 20252,750.002,790.002,710.002,740.002,740.00-0.36%27,832
Sep 29, 20252,720.002,785.002,700.002,750.002,750.000.92%58,177
Sep 26, 20252,710.002,760.002,690.002,725.002,725.00-0.18%20,358