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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,785	2,785	2,785	2,785	2,740	22,836
November 19, 2025	2,715	2,730	2,730	2,745	2,695	35,784
November 18, 2025	2,770	2,720	2,720	2,770	2,710	36,973
November 17, 2025	2,780	2,775	2,775	2,780	2,745	31,363
November 14, 2025	2,815	2,770	2,770	2,815	2,755	29,115
November 13, 2025	2,825	2,815	2,815	2,830	2,785	47,588
November 12, 2025	2,755	2,825	2,825	2,830	2,735	69,974
November 11, 2025	2,770	2,755	2,755	2,820	2,730	72,612
November 10, 2025	2,700	2,770	2,770	2,780	2,700	75,466
November 07, 2025	2,695	2,700	2,700	2,705	2,665	57,517
November 06, 2025	2,660	2,700	2,700	2,705	2,635	44,667
November 05, 2025	2,685	2,660	2,660	2,685	2,630	115,574
November 04, 2025	2,715	2,685	2,685	2,715	2,650	85,176
November 03, 2025	2,695	2,705	2,705	2,720	2,695	179,351
October 31, 2025	2,710	2,700	2,700	2,720	2,685	35,633
October 30, 2025	2,725	2,710	2,710	2,735	2,690	60,947
October 29, 2025	2,720	2,725	2,725	2,735	2,700	71,876
October 28, 2025	2,720	2,715	2,715	2,735	2,700	135,809
October 27, 2025	2,715	2,735	2,735	2,770	2,715	43,128
October 24, 2025	2,700	2,715	2,715	2,725	2,700	30,967
October 23, 2025	2,740	2,700	2,700	2,740	2,695	53,110
October 22, 2025	2,755	2,740	2,740	2,755	2,705	17,673
October 21, 2025	2,805	2,755	2,755	2,805	2,735	31,506
October 20, 2025	2,710	2,800	2,800	2,805	2,700	90,248
October 17, 2025	2,790	2,735	2,735	2,800	2,700	40,031
October 16, 2025	2,800	2,790	2,790	2,800	2,720	65,162
October 15, 2025	2,690	2,730	2,730	2,735	2,685	28,682
October 14, 2025	2,750	2,695	2,695	2,750	2,665	34,258
October 13, 2025	2,695	2,695	2,695	2,695	2,645	46,952
October 10, 2025	2,740	2,700	2,700	2,740	2,685	91,383
October 02, 2025	2,750	2,740	2,740	2,765	2,720	31,988
October 01, 2025	2,740	2,750	2,750	2,765	2,710	49,022
September 30, 2025	2,750	2,740	2,740	2,790	2,710	27,832
September 29, 2025	2,720	2,750	2,750	2,785	2,700	59,173
September 26, 2025	2,710	2,725	2,725	2,760	2,690	20,358
September 25, 2025	2,740	2,730	2,730	2,740	2,690	21,360

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