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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	2,755	2,730	2,730	2,780	2,705	106,451
September 23, 2025	2,775	2,755	2,755	2,775	2,735	21,981
September 22, 2025	2,780	2,775	2,775	2,850	2,730	194,624
September 19, 2025	2,830	2,780	2,780	2,830	2,740	115,463
September 18, 2025	2,815	2,830	2,830	2,835	2,770	27,402
September 17, 2025	2,825	2,780	2,780	2,885	2,780	50,406
September 16, 2025	2,870	2,825	2,825	2,870	2,805	30,871
September 15, 2025	2,800	2,845	2,845	2,875	2,800	126,481
September 12, 2025	2,850	2,790	2,790	2,855	2,735	75,338
September 11, 2025	2,870	2,800	2,800	2,880	2,780	78,069
September 10, 2025	2,840	2,870	2,870	2,875	2,785	130,867
September 09, 2025	2,750	2,770	2,770	2,825	2,710	156,119
September 08, 2025	2,695	2,720	2,720	2,740	2,695	30,853
September 05, 2025	2,690	2,695	2,695	2,735	2,675	76,105
September 04, 2025	2,690	2,695	2,695	2,700	2,680	117,988
September 03, 2025	2,720	2,695	2,695	2,720	2,655	144,200
September 02, 2025	2,720	2,720	2,720	2,720	2,690	26,210
September 01, 2025	2,720	2,720	2,720	2,720	2,685	18,312
August 29, 2025	2,735	2,725	2,725	2,750	2,690	74,530
August 28, 2025	2,740	2,740	2,740	2,745	2,655	53,408
August 27, 2025	2,750	2,695	2,695	2,750	2,675	33,129
August 26, 2025	2,750	2,720	2,720	2,750	2,700	31,365
August 25, 2025	2,795	2,740	2,740	2,795	2,720	25,172
August 22, 2025	2,705	2,730	2,730	2,765	2,705	7,957
August 21, 2025	2,720	2,725	2,725	2,740	2,690	33,014
August 20, 2025	2,745	2,720	2,720	2,780	2,620	76,146
August 19, 2025	2,765	2,775	2,775	2,860	2,740	49,907
August 18, 2025	2,820	2,785	2,785	2,820	2,760	35,963
August 14, 2025	2,845	2,820	2,820	2,850	2,790	25,764
August 13, 2025	2,830	2,840	2,840	2,900	2,805	31,411
August 12, 2025	2,800	2,830	2,830	2,860	2,760	52,286
August 11, 2025	2,785	2,770	2,770	2,790	2,750	30,822
August 08, 2025	2,800	2,795	2,795	2,800	2,775	33,566

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