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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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