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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,825	2,825	2,825	2,825	2,825	11
December 23, 2025	2,815	2,825	2,825	2,830	2,810	560
December 22, 2025	2,775	2,800	2,800	2,800	2,770	1,182
December 19, 2025	2,840	2,775	2,775	2,840	2,740	4,439
December 18, 2025	2,785	2,785	2,785	2,790	2,740	596
December 17, 2025	2,785	2,785	2,785	2,785	2,780	97
December 16, 2025	2,740	2,785	2,785	2,785	2,740	120
December 15, 2025	2,740	2,760	2,760	2,795	2,740	5,604
December 12, 2025	2,760	2,795	2,795	2,795	2,750	3,351
December 11, 2025	2,720	2,760	2,760	2,770	2,720	153
December 10, 2025	2,710	2,725	2,725	2,725	2,710	646
December 09, 2025	2,710	2,730	2,730	2,730	2,685	5,672
December 08, 2025	2,820	2,770	2,770	2,820	2,715	9
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

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