Yuhwa Securities co.,ltd. - 003465.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,795	2,765	2,765	2,795	2,685	1,445
December 04, 2025	2,730	2,720	2,720	2,730	2,680	742
December 03, 2025	2,695	2,740	2,740	2,740	2,695	4,085
December 02, 2025	2,755	2,695	2,695	2,755	2,685	2,188
December 01, 2025	2,695	2,695	2,695	2,785	2,695	7,968
November 28, 2025	2,695	2,695	2,695	2,775	2,695	2,035
November 27, 2025	2,665	2,690	2,690	2,690	2,665	2,004
November 26, 2025	2,680	2,690	2,690	2,815	2,680	444
November 25, 2025	2,725	2,680	2,680	2,725	2,680	2,671
November 24, 2025	2,680	2,650	2,650	2,680	2,650	71
November 21, 2025	2,790	2,680	2,680	2,790	2,635	1,527
November 20, 2025	2,775	2,690	2,690	2,775	2,665	3,277
November 19, 2025	2,640	2,690	2,690	2,700	2,640	1,263
November 18, 2025	2,705	2,695	2,695	2,705	2,650	861
November 17, 2025	2,705	2,705	2,705	2,705	2,660	1,390
November 14, 2025	2,675	2,705	2,705	2,705	2,675	2,916
November 13, 2025	2,680	2,675	2,675	2,680	2,670	1,450
November 12, 2025	2,645	2,645	2,645	2,700	2,610	1,050
November 11, 2025	2,645	2,645	2,645	2,645	2,645	26
November 10, 2025	2,630	2,645	2,645	2,645	2,620	1,821
November 07, 2025	2,600	2,615	2,615	2,615	2,600	590
November 06, 2025	2,600	2,600	2,600	2,600	2,580	5,341
November 05, 2025	2,600	2,600	2,600	2,600	2,600	270
November 04, 2025	2,655	2,600	2,600	2,655	2,600	1,427
November 03, 2025	2,635	2,635	2,635	2,635	2,590	1,225
October 31, 2025	2,630	2,615	2,615	2,630	2,605	1,750
October 30, 2025	2,645	2,650	2,650	2,650	2,585	2,532
October 29, 2025	2,585	2,645	2,645	2,645	2,585	1,903
October 28, 2025	2,565	2,605	2,605	2,610	2,565	6,135
October 27, 2025	2,605	2,640	2,640	2,640	2,605	777
October 24, 2025	2,640	2,630	2,630	2,640	2,625	3,631
October 23, 2025	2,650	2,640	2,640	2,650	2,640	452
October 22, 2025	2,640	2,640	2,640	2,640	2,640	90
October 21, 2025	2,605	2,650	2,650	2,650	2,605	2,233
October 20, 2025	2,610	2,640	2,640	2,640	2,610	5,793
October 17, 2025	2,615	2,610	2,610	2,615	2,610	542
October 16, 2025	2,640	2,625	2,625	2,640	2,610	23,060
October 15, 2025	2,625	2,625	2,625	2,625	2,610	45,460
October 14, 2025	2,600	2,625	2,625	2,695	2,575	359
October 13, 2025	2,605	2,605	2,605	2,610	2,600	1,918
October 10, 2025	2,600	2,605	2,605	2,605	2,580	2,995
October 02, 2025	2,550	2,610	2,610	2,620	2,550	609
October 01, 2025	2,550	2,595	2,595	2,595	2,550	1,962
September 30, 2025	2,590	2,600	2,600	2,600	2,590	2,883
September 29, 2025	2,570	2,600	2,600	2,600	2,570	3,579
September 26, 2025	2,590	2,570	2,570	2,590	2,535	9,198
September 25, 2025	2,595	2,590	2,590	2,595	2,575	594
September 24, 2025	2,605	2,605	2,605	2,605	2,570	5,414
September 23, 2025	2,620	2,605	2,605	2,620	2,600	884
September 22, 2025	2,650	2,620	2,620	2,650	2,580	3,366
September 19, 2025	2,600	2,600	2,600	2,600	2,600	3,198
September 18, 2025	2,605	2,605	2,605	2,605	2,595	2,818
September 17, 2025	2,600	2,605	2,605	2,605	2,580	7,842
September 16, 2025	2,610	2,600	2,600	2,615	2,600	18,162
September 15, 2025	2,640	2,610	2,610	2,640	2,600	109,934
September 12, 2025	2,670	2,640	2,640	2,670	2,605	3,640
September 11, 2025	2,660	2,645	2,645	2,660	2,620	1,061
September 10, 2025	2,670	2,665	2,665	2,670	2,615	15,730
September 09, 2025	2,680	2,670	2,670	2,680	2,600	6,168
September 08, 2025	2,640	2,600	2,600	2,690	2,600	495

Yuhwa Securities co.,ltd. (003465.KS) KSC