Yuhwa Securities co.,ltd. - 003460.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,200	3,710	3,710	4,200	3,700	1.45M
February 19, 2026	3,880	3,970	3,970	4,090	3,600	2.44M
February 13, 2026	3,200	3,495	3,495	3,970	3,160	2.86M
February 12, 2026	3,100	3,140	3,140	3,145	3,090	69,872
February 11, 2026	3,125	3,100	3,100	3,130	3,060	58,732
February 10, 2026	3,070	3,100	3,100	3,110	3,045	84,402
February 09, 2026	3,080	3,065	3,065	3,110	3,045	68,445
February 06, 2026	3,035	3,030	3,030	3,070	2,910	111,354
February 05, 2026	3,045	3,075	3,075	3,120	3,000	159,089
February 04, 2026	2,975	3,045	3,045	3,050	2,945	135,899
February 03, 2026	2,865	2,980	2,980	2,995	2,865	130,957
February 02, 2026	2,915	2,870	2,870	2,945	2,845	139,010
January 30, 2026	2,930	2,940	2,940	2,970	2,880	135,167
January 29, 2026	2,815	2,930	2,930	2,980	2,760	309,236
January 28, 2026	2,805	2,815	2,815	2,825	2,780	104,221
January 27, 2026	2,780	2,800	2,800	2,800	2,760	47,866
January 26, 2026	2,770	2,780	2,780	2,785	2,755	39,409
January 23, 2026	2,675	2,770	2,770	2,790	2,675	136,649
January 22, 2026	2,670	2,675	2,675	2,695	2,650	69,275
January 21, 2026	2,715	2,670	2,670	2,715	2,650	66,989
January 20, 2026	2,690	2,725	2,725	2,730	2,665	44,261
January 19, 2026	2,720	2,690	2,690	2,735	2,680	22,952
January 16, 2026	2,725	2,725	2,725	2,735	2,700	38,266
January 15, 2026	2,705	2,715	2,715	2,735	2,695	32,489
January 14, 2026	2,700	2,700	2,700	2,720	2,675	22,529
January 13, 2026	2,695	2,700	2,700	2,700	2,665	27,485
January 12, 2026	2,700	2,700	2,700	2,710	2,675	19,876
January 09, 2026	2,700	2,685	2,685	2,700	2,660	23,221
January 08, 2026	2,715	2,665	2,665	2,725	2,650	119,277
January 07, 2026	2,795	2,715	2,715	2,795	2,690	65,047
January 06, 2026	2,760	2,795	2,795	2,795	2,690	82,354
January 05, 2026	2,725	2,765	2,765	2,765	2,675	30,619
January 02, 2026	2,725	2,700	2,700	2,730	2,700	44,226
December 30, 2025	2,785	2,725	2,725	2,785	2,725	49,694
December 29, 2025	2,880	2,785	2,785	2,880	2,730	95,064
December 26, 2025	2,910	2,905	2,905	2,935	2,895	44,279
December 24, 2025	2,915	2,910	2,910	2,935	2,895	16,899
December 23, 2025	2,940	2,915	2,915	2,940	2,895	23,235
December 22, 2025	2,910	2,925	2,925	2,945	2,905	41,207
December 19, 2025	2,870	2,910	2,910	2,920	2,870	10,566
December 18, 2025	2,900	2,895	2,895	2,920	2,860	18,245
December 17, 2025	2,910	2,900	2,900	2,910	2,860	15,073
December 16, 2025	2,925	2,910	2,910	2,925	2,875	23,929
December 15, 2025	2,875	2,920	2,920	2,925	2,875	44,591
December 12, 2025	2,825	2,915	2,915	2,915	2,825	80,332
December 11, 2025	2,800	2,825	2,825	2,825	2,790	40,087
December 10, 2025	2,810	2,800	2,800	2,810	2,780	43,536
December 09, 2025	2,815	2,815	2,815	2,815	2,790	13,309
December 08, 2025	2,840	2,820	2,820	2,840	2,775	19,776
December 05, 2025	2,845	2,820	2,820	2,845	2,800	17,549
December 04, 2025	2,840	2,830	2,830	2,840	2,810	9,741
December 03, 2025	2,800	2,840	2,840	2,840	2,780	28,137
December 02, 2025	2,770	2,800	2,800	2,800	2,760	34,442
December 01, 2025	2,800	2,790	2,790	2,800	2,760	45,851
November 28, 2025	2,790	2,785	2,785	2,790	2,755	9,473
November 27, 2025	2,755	2,760	2,760	2,780	2,735	53,400
November 26, 2025	2,755	2,755	2,755	2,760	2,730	24,666
November 25, 2025	2,790	2,735	2,735	2,790	2,720	12,178
November 24, 2025	2,755	2,750	2,750	2,780	2,730	9,474
November 21, 2025	2,780	2,755	2,755	2,780	2,730	51,303

Yuhwa Securities co.,ltd. (003460.KS) KSC