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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,640	2,640	2,640	2,640	2,600	598
September 04, 2025	2,600	2,690	2,690	2,690	2,595	3,173
September 03, 2025	2,600	2,600	2,600	2,600	2,600	1,022
September 02, 2025	2,580	2,595	2,595	2,595	2,580	62
September 01, 2025	2,565	2,580	2,580	2,580	2,565	1,211
August 29, 2025	2,590	2,565	2,565	2,590	2,550	1,575
August 28, 2025	2,530	2,590	2,590	2,600	2,530	5,461
August 27, 2025	2,590	2,580	2,580	2,590	2,580	402
August 26, 2025	2,630	2,595	2,595	2,630	2,585	574
August 25, 2025	2,650	2,600	2,600	2,650	2,555	720
August 22, 2025	2,630	2,615	2,615	2,630	2,575	229
August 21, 2025	2,635	2,575	2,575	2,635	2,575	5,057
August 20, 2025	2,595	2,600	2,600	2,600	2,595	1,027
August 19, 2025	2,640	2,600	2,600	2,640	2,600	145
August 18, 2025	2,675	2,640	2,640	2,675	2,600	5,907
August 14, 2025	2,740	2,685	2,685	2,740	2,665	315
August 13, 2025	2,795	2,690	2,690	2,795	2,670	215
August 12, 2025	2,795	2,720	2,720	2,795	2,720	56
August 11, 2025	2,700	2,690	2,690	2,700	2,685	518
August 08, 2025	2,730	2,700	2,700	2,730	2,650	2,267
August 07, 2025	2,725	2,715	2,715	2,725	2,710	78
August 06, 2025	2,740	2,725	2,725	2,740	2,725	1,851
August 05, 2025	2,740	2,710	2,710	2,740	2,710	39
August 04, 2025	2,745	2,705	2,705	2,745	2,650	762
August 01, 2025	2,780	2,720	2,720	2,780	2,640	1,336
July 31, 2025	2,900	2,730	2,730	2,900	2,685	335
July 30, 2025	2,785	2,705	2,705	2,785	2,700	2,540
July 29, 2025	2,730	2,785	2,785	2,800	2,730	303
July 28, 2025	2,660	2,730	2,730	2,730	2,660	894
July 25, 2025	2,910	2,735	2,735	2,910	2,725	74
July 24, 2025	2,760	2,735	2,735	2,760	2,730	1,480
July 23, 2025	2,815	2,760	2,760	2,815	2,755	4,612
July 22, 2025	2,750	2,745	2,745	2,750	2,700	2,195
July 21, 2025	2,880	2,750	2,750	2,880	2,665	21,304
July 18, 2025	2,895	2,770	2,770	2,895	2,750	3,157
July 17, 2025	2,805	2,795	2,795	2,810	2,755	5,516
July 16, 2025	2,800	2,810	2,810	2,810	2,800	1,917
July 15, 2025	2,850	2,850	2,850	2,850	2,835	3,195
July 14, 2025	2,910	2,855	2,855	2,910	2,830	12,531
July 11, 2025	2,840	2,850	2,850	2,850	2,830	38,001
July 10, 2025	2,780	2,790	2,790	2,790	2,780	22,331
July 09, 2025	2,685	2,780	2,780	2,800	2,685	218,816
July 08, 2025	2,645	2,680	2,680	2,680	2,645	45,649
July 07, 2025	2,555	2,645	2,645	2,645	2,555	6,431

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