Skip to main content
Yuhwa Securities co.,ltd. (KRX:003460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
+5.00 (0.14%)
Apr 29, 2026, 3:30 PM KST

Yuhwa Securities co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,560.003,615.003,555.003,600.003,600.000.14%85,793
Apr 28, 20263,610.003,650.003,525.003,595.003,595.000.28%250,148
Apr 27, 20263,550.003,670.003,505.003,585.003,585.001.56%276,703
Apr 24, 20263,485.003,545.003,450.003,530.003,530.001.15%93,254
Apr 23, 20263,470.003,550.003,430.003,490.003,490.001.45%166,876
Apr 22, 20263,460.003,460.003,400.003,440.003,440.00-78,811
Apr 21, 20263,460.003,480.003,415.003,440.003,440.00-133,792
Apr 20, 20263,455.003,475.003,420.003,440.003,440.00-0.43%113,315
Apr 17, 20263,485.003,485.003,420.003,455.003,455.00-0.86%170,655
Apr 16, 20263,465.003,500.003,445.003,485.003,485.001.16%86,813
Apr 15, 20263,470.003,480.003,415.003,445.003,445.000.88%152,926
Apr 14, 20263,400.003,470.003,390.003,415.003,415.001.49%114,193
Apr 13, 20263,365.003,435.003,340.003,365.003,365.00-1.61%62,841
Apr 10, 20263,415.003,435.003,375.003,420.003,420.001.63%100,359
Apr 9, 20263,430.003,445.003,360.003,365.003,365.00-2.75%78,807
Apr 8, 20263,360.003,460.003,350.003,460.003,460.005.97%161,567
Apr 7, 20263,300.003,315.003,230.003,265.003,265.00-1.06%69,185
Apr 6, 20263,295.003,320.003,260.003,300.003,300.00-0.30%88,175
Apr 3, 20263,270.003,335.003,255.003,310.003,310.002.64%87,170
Apr 2, 20263,430.003,460.003,200.003,225.003,225.00-5.98%203,251
Apr 1, 20263,345.003,450.003,330.003,430.003,430.004.89%188,843
Mar 31, 20263,435.003,435.003,270.003,270.003,270.00-4.80%200,638
Mar 30, 20263,510.003,510.003,350.003,435.003,435.00-7.66%234,713
Mar 27, 20263,630.003,740.003,530.003,720.003,500.001.64%713,634
Mar 26, 20263,720.003,720.003,605.003,660.003,443.55-1.61%138,331
Mar 25, 20263,720.003,800.003,715.003,720.003,500.000.27%235,219
Mar 24, 20263,770.003,770.003,630.003,710.003,490.592.06%154,459
Mar 23, 20263,750.003,790.003,630.003,635.003,420.03-4.97%292,486
Mar 20, 20263,670.004,080.003,665.003,825.003,598.794.94%865,686
Mar 19, 20263,660.003,725.003,635.003,645.003,429.44-2.93%229,636
Mar 18, 20263,745.003,830.003,710.003,755.003,532.931.49%244,986
Mar 17, 20263,750.003,760.003,665.003,700.003,481.181.37%183,347
Mar 16, 20263,700.003,715.003,600.003,650.003,434.14-199,646
Mar 13, 20263,660.003,730.003,595.003,650.003,434.14-2.28%198,901
Mar 12, 20263,685.003,780.003,615.003,735.003,514.112.33%254,723
Mar 11, 20263,800.003,810.003,610.003,650.003,434.140.97%506,312
Mar 10, 20263,700.003,740.003,580.003,615.003,401.212.41%315,066
Mar 9, 20263,590.003,600.003,440.003,530.003,321.24-6.61%330,286
Mar 6, 20263,700.004,040.003,645.003,780.003,556.450.13%1,034,725
Mar 5, 20263,770.003,930.003,770.003,775.003,551.756.34%451,013
Mar 4, 20263,800.003,800.003,550.003,550.003,340.05-10.35%485,892
Mar 3, 20264,045.004,045.003,960.003,960.003,725.81-5.04%721,686
Feb 27, 20264,185.004,600.004,115.004,170.003,923.392.71%4,226,264
Feb 26, 20263,790.004,940.003,635.004,060.003,819.896.84%18,282,670
Feb 25, 20263,590.004,380.003,540.003,800.003,575.279.35%4,654,679
Feb 24, 20263,560.003,560.003,350.003,475.003,269.49-2.11%315,266
Feb 23, 20263,905.003,965.003,500.003,550.003,340.05-4.31%999,008
Feb 20, 20264,200.004,200.003,700.003,710.003,490.59-6.55%1,552,760
Feb 19, 20263,880.004,090.003,600.003,970.003,735.2213.59%2,444,276
Feb 13, 20263,200.003,970.003,160.003,495.003,288.3111.31%2,856,269
Feb 12, 20263,100.003,145.003,090.003,140.002,954.301.29%69,872
Feb 11, 20263,125.003,130.003,060.003,100.002,916.67-58,732
Feb 10, 20263,070.003,110.003,045.003,100.002,916.671.14%84,402
Feb 9, 20263,080.003,110.003,045.003,065.002,883.741.16%68,938
Feb 6, 20263,035.003,070.002,910.003,030.002,850.81-1.46%110,345
Feb 5, 20263,045.003,120.003,000.003,075.002,893.150.99%159,089
Feb 4, 20262,975.003,050.002,945.003,045.002,864.922.18%136,511
Feb 3, 20262,865.002,995.002,865.002,980.002,803.763.83%130,957
Feb 2, 20262,915.002,945.002,845.002,870.002,700.27-2.38%139,010
Jan 30, 20262,930.002,970.002,880.002,940.002,766.130.34%135,367
Jan 29, 20262,815.002,980.002,760.002,930.002,756.724.09%303,342
Jan 28, 20262,805.002,825.002,780.002,815.002,648.520.54%104,221
Jan 27, 20262,780.002,800.002,760.002,800.002,634.410.72%47,866
Jan 26, 20262,770.002,785.002,755.002,780.002,615.590.36%39,198
Jan 23, 20262,675.002,790.002,675.002,770.002,606.183.55%135,990
Jan 22, 20262,670.002,695.002,650.002,675.002,516.800.19%56,573
Jan 21, 20262,715.002,715.002,650.002,670.002,512.10-2.02%66,989
Jan 20, 20262,690.002,730.002,665.002,725.002,563.841.30%44,261
Jan 19, 20262,720.002,735.002,680.002,690.002,530.91-1.28%21,676
Jan 16, 20262,725.002,735.002,700.002,725.002,563.840.37%38,268
Jan 15, 20262,705.002,735.002,695.002,715.002,554.440.56%32,489
Jan 14, 20262,700.002,720.002,675.002,700.002,540.32-22,063
Jan 13, 20262,695.002,700.002,665.002,700.002,540.32-27,485
Jan 12, 20262,700.002,710.002,675.002,700.002,540.320.56%17,458
Jan 9, 20262,700.002,700.002,660.002,685.002,526.210.75%23,221
Jan 8, 20262,715.002,725.002,650.002,665.002,507.39-1.84%114,996
Jan 7, 20262,795.002,795.002,690.002,715.002,554.44-2.86%65,047
Jan 6, 20262,760.002,795.002,690.002,795.002,629.701.08%82,715
Jan 5, 20262,725.002,765.002,675.002,765.002,601.482.41%30,619
Jan 2, 20262,725.002,730.002,700.002,700.002,540.32-0.92%44,226
Dec 30, 20252,785.002,785.002,725.002,725.002,563.84-2.15%46,751
Dec 29, 20252,880.002,880.002,730.002,785.002,620.30-4.13%95,064
Dec 26, 20252,910.002,935.002,895.002,905.002,733.20-0.17%44,279
Dec 24, 20252,915.002,935.002,895.002,910.002,737.90-0.17%16,899
Dec 23, 20252,940.002,940.002,895.002,915.002,742.61-0.34%23,235
Dec 22, 20252,910.002,945.002,905.002,925.002,752.020.52%40,107
Dec 19, 20252,870.002,920.002,870.002,910.002,737.900.52%9,661
Dec 18, 20252,900.002,920.002,860.002,895.002,723.79-0.17%18,245
Dec 17, 20252,910.002,910.002,860.002,900.002,728.49-0.34%15,073
Dec 16, 20252,925.002,925.002,875.002,910.002,737.90-0.34%23,374
Dec 15, 20252,875.002,925.002,875.002,920.002,747.310.17%43,550
Dec 12, 20252,825.002,915.002,825.002,915.002,742.613.19%80,332
Dec 11, 20252,800.002,825.002,790.002,825.002,657.930.89%40,087
Dec 10, 20252,810.002,810.002,780.002,800.002,634.41-0.53%39,459
Dec 9, 20252,815.002,815.002,790.002,815.002,648.52-0.18%13,309
Dec 8, 20252,840.002,840.002,775.002,820.002,653.23-19,776
Dec 5, 20252,845.002,845.002,800.002,820.002,653.23-0.35%17,569
Dec 4, 20252,840.002,840.002,810.002,830.002,662.63-0.35%9,492
Dec 3, 20252,800.002,840.002,780.002,840.002,672.041.43%27,370
Dec 2, 20252,770.002,800.002,760.002,800.002,634.410.36%34,002