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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,830	2,795	2,795	2,830	2,780	30,912
August 06, 2025	2,790	2,810	2,810	2,810	2,770	28,914
August 05, 2025	2,760	2,800	2,800	2,820	2,755	29,934
August 04, 2025	2,680	2,755	2,755	2,755	2,680	44,055
August 01, 2025	2,775	2,705	2,705	2,785	2,690	148,329
July 31, 2025	2,800	2,790	2,790	2,825	2,780	53,321
July 30, 2025	2,850	2,795	2,795	2,850	2,770	90,473
July 29, 2025	2,870	2,815	2,815	2,870	2,770	70,247
July 28, 2025	2,880	2,800	2,800	2,880	2,765	112,117
July 25, 2025	2,870	2,880	2,880	2,900	2,860	82,656
July 24, 2025	2,960	2,880	2,880	2,980	2,860	80,268
July 23, 2025	3,060	2,960	2,960	3,060	2,920	69,840
July 22, 2025	3,005	2,990	2,990	3,050	2,965	69,964
July 21, 2025	3,055	3,000	3,000	3,055	2,980	68,877
July 18, 2025	3,120	3,070	3,070	3,120	2,990	101,672
July 17, 2025	3,155	3,100	3,100	3,155	3,010	130,960
July 16, 2025	3,215	3,130	3,130	3,260	3,120	233,103
July 15, 2025	3,340	3,260	3,260	3,360	3,215	192,124
July 14, 2025	3,325	3,330	3,330	3,345	3,230	236,438
July 11, 2025	3,180	3,350	3,350	3,435	3,175	816,949
July 10, 2025	3,165	3,175	3,175	3,270	3,050	615,248
July 09, 2025	2,940	3,165	3,165	3,550	2,925	1.62M
July 08, 2025	2,770	2,885	2,885	2,920	2,755	251,558
July 07, 2025	2,730	2,760	2,760	2,800	2,730	28,077
July 04, 2025	2,815	2,745	2,745	2,815	2,730	45,748
July 03, 2025	2,755	2,760	2,760	2,785	2,745	35,261
July 02, 2025	2,800	2,745	2,745	2,800	2,725	31,948
July 01, 2025	2,705	2,760	2,760	2,770	2,700	48,566
June 30, 2025	2,700	2,700	2,700	2,725	2,685	31,211
June 27, 2025	2,725	2,700	2,700	2,730	2,685	119,646
June 26, 2025	2,785	2,715	2,715	2,790	2,700	30,148
June 25, 2025	2,750	2,770	2,770	2,780	2,730	67,796
June 24, 2025	2,720	2,730	2,730	2,765	2,700	116,144
June 23, 2025	2,670	2,700	2,700	2,755	2,670	74,019
June 20, 2025	2,785	2,735	2,735	2,800	2,730	46,784
June 19, 2025	2,795	2,780	2,780	2,795	2,750	27,872
June 18, 2025	2,790	2,795	2,795	2,810	2,785	35,887
June 17, 2025	2,805	2,800	2,800	2,840	2,770	53,759
June 16, 2025	2,730	2,800	2,800	2,815	2,720	45,023
June 13, 2025	2,830	2,750	2,750	2,830	2,700	89,385
June 12, 2025	2,740	2,775	2,775	2,795	2,740	64,491
June 11, 2025	2,710	2,730	2,730	2,790	2,650	88,603
June 10, 2025	2,750	2,710	2,710	2,810	2,650	98,611
June 09, 2025	2,715	2,750	2,750	2,825	2,685	182,621
June 05, 2025	2,760	2,710	2,710	2,780	2,680	90,388
June 04, 2025	2,630	2,710	2,710	2,765	2,620	191,402
June 02, 2025	2,620	2,625	2,625	2,640	2,585	44,947
May 30, 2025	2,630	2,630	2,630	2,645	2,600	79,206
May 29, 2025	2,520	2,605	2,605	2,630	2,490	188,980
May 28, 2025	2,480	2,520	2,520	2,535	2,450	44,415
May 27, 2025	2,510	2,480	2,480	2,515	2,460	17,505
May 26, 2025	2,490	2,510	2,510	2,510	2,485	96,216
May 23, 2025	2,480	2,490	2,490	2,495	2,445	20,164
May 22, 2025	2,480	2,475	2,475	2,485	2,450	16,472

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