Skip to main content
Yuhwa Securities co.,ltd. (KRX:003460)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,820.00
-10.00 (-0.35%)
At close: Dec 5, 2025

Yuhwa Securities co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20252,740.002,740.002,690.002,730.002,730.00-21,360
Sep 24, 20252,755.002,780.002,705.002,730.002,730.00-0.91%106,451
Sep 23, 20252,775.002,775.002,735.002,755.002,755.00-0.72%20,622
Sep 22, 20252,780.002,850.002,730.002,775.002,775.00-0.18%194,624
Sep 19, 20252,830.002,830.002,740.002,780.002,780.00-1.77%114,553
Sep 18, 20252,815.002,835.002,770.002,830.002,830.001.80%26,329
Sep 17, 20252,825.002,885.002,780.002,780.002,780.00-1.59%48,012
Sep 16, 20252,870.002,870.002,805.002,825.002,825.00-0.70%29,025
Sep 15, 20252,800.002,875.002,800.002,845.002,845.001.97%126,481
Sep 12, 20252,850.002,855.002,735.002,790.002,790.00-0.36%75,338
Sep 11, 20252,870.002,880.002,780.002,800.002,800.00-2.44%78,069
Sep 10, 20252,840.002,875.002,785.002,870.002,870.003.61%128,925
Sep 9, 20252,750.002,825.002,710.002,770.002,770.001.47%156,119
Sep 8, 20252,695.002,740.002,695.002,730.002,730.001.30%31,046
Sep 5, 20252,690.002,735.002,675.002,695.002,695.00-66,112
Sep 4, 20252,690.002,700.002,680.002,695.002,695.00-117,988
Sep 3, 20252,720.002,720.002,655.002,695.002,695.00-0.92%144,200
Sep 2, 20252,720.002,720.002,690.002,720.002,720.00-23,769
Sep 1, 20252,720.002,720.002,685.002,720.002,720.00-0.18%18,009
Aug 29, 20252,735.002,750.002,690.002,725.002,725.00-0.55%74,042
Aug 28, 20252,740.002,745.002,655.002,740.002,740.001.67%50,022
Aug 27, 20252,750.002,750.002,675.002,695.002,695.00-0.92%32,979
Aug 26, 20252,750.002,750.002,700.002,720.002,720.00-0.73%31,365
Aug 25, 20252,795.002,795.002,720.002,740.002,740.000.37%25,172
Aug 22, 20252,705.002,765.002,705.002,730.002,730.000.18%7,957
Aug 21, 20252,720.002,740.002,690.002,725.002,725.000.18%28,014
Aug 20, 20252,745.002,780.002,620.002,720.002,720.00-1.98%76,146
Aug 19, 20252,765.002,860.002,740.002,775.002,775.00-0.36%49,284
Aug 18, 20252,820.002,820.002,760.002,785.002,785.00-1.24%34,520
Aug 14, 20252,845.002,850.002,790.002,820.002,820.00-0.70%25,764
Aug 13, 20252,830.002,900.002,805.002,840.002,840.000.35%31,411
Aug 12, 20252,800.002,860.002,760.002,830.002,830.002.17%52,286
Aug 11, 20252,785.002,790.002,750.002,770.002,770.00-0.89%30,715
Aug 8, 20252,800.002,800.002,775.002,795.002,795.00-32,016
Aug 7, 20252,830.002,830.002,780.002,795.002,795.00-0.53%30,912
Aug 6, 20252,790.002,810.002,770.002,810.002,810.000.36%25,484
Aug 5, 20252,760.002,820.002,755.002,800.002,800.001.63%29,934
Aug 4, 20252,680.002,755.002,680.002,755.002,755.001.85%44,055
Aug 1, 20252,775.002,785.002,690.002,705.002,705.00-3.05%148,114
Jul 31, 20252,800.002,825.002,780.002,790.002,790.00-0.18%46,794
Jul 30, 20252,850.002,850.002,770.002,795.002,795.00-0.71%90,473
Jul 29, 20252,870.002,870.002,770.002,815.002,815.000.54%70,247
Jul 28, 20252,880.002,880.002,765.002,800.002,800.00-2.78%112,117
Jul 25, 20252,870.002,900.002,860.002,880.002,880.00-79,119
Jul 24, 20252,960.002,980.002,860.002,880.002,880.00-2.70%80,268
Jul 23, 20253,060.003,060.002,920.002,960.002,960.00-1.00%67,177
Jul 22, 20253,005.003,050.002,965.002,990.002,990.00-0.33%73,629
Jul 21, 20253,055.003,055.002,980.003,000.003,000.00-2.28%69,830
Jul 18, 20253,120.003,120.002,990.003,070.003,070.00-0.97%101,672
Jul 17, 20253,155.003,155.003,010.003,100.003,100.00-0.96%130,960
Jul 16, 20253,215.003,260.003,120.003,130.003,130.00-3.99%230,649
Jul 15, 20253,340.003,360.003,215.003,260.003,260.00-2.10%189,995
Jul 14, 20253,325.003,345.003,230.003,330.003,330.00-0.60%233,619
Jul 11, 20253,180.003,435.003,175.003,350.003,350.005.51%807,477