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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,100	3,140	3,140	3,150	3,050	95,682
February 19, 2026	3,035	3,050	3,050	3,050	2,995	150,851
February 13, 2026	2,800	2,910	2,910	2,910	2,800	52,987
February 12, 2026	2,790	2,775	2,775	2,790	2,770	1,291
February 11, 2026	2,800	2,790	2,790	2,800	2,730	145
February 10, 2026	2,730	2,775	2,775	2,785	2,710	1,870
February 09, 2026	2,730	2,730	2,730	2,730	2,700	5,236
February 06, 2026	2,720	2,715	2,715	2,720	2,665	122
February 05, 2026	2,685	2,720	2,720	2,730	2,685	3,340
February 04, 2026	2,745	2,730	2,730	2,745	2,700	15,138
February 03, 2026	2,670	2,735	2,735	2,735	2,665	6,817
February 02, 2026	2,650	2,655	2,655	2,665	2,650	155,337
January 30, 2026	2,725	2,650	2,650	2,725	2,650	116,630
January 29, 2026	2,650	2,735	2,735	2,735	2,640	15,665
January 28, 2026	2,660	2,655	2,655	2,675	2,650	34,637
January 27, 2026	2,670	2,660	2,660	2,675	2,640	37,502
January 26, 2026	2,700	2,670	2,670	2,700	2,650	7,794
January 23, 2026	2,750	2,710	2,710	2,785	2,665	8,602
January 22, 2026	2,675	2,670	2,670	2,785	2,670	282
January 21, 2026	2,740	2,675	2,675	2,740	2,640	707
January 20, 2026	2,790	2,725	2,725	2,790	2,655	61
January 19, 2026	2,695	2,670	2,670	2,695	2,650	7,964
January 16, 2026	2,700	2,710	2,710	2,760	2,700	212
January 15, 2026	2,790	2,770	2,770	2,790	2,685	1,600
January 14, 2026	2,790	2,770	2,770	2,790	2,685	11
January 13, 2026	2,775	2,720	2,720	2,775	2,685	1,965
January 12, 2026	2,780	2,760	2,760	2,780	2,680	1,149
January 09, 2026	2,775	2,730	2,730	2,775	2,720	49
January 08, 2026	2,735	2,720	2,720	2,735	2,675	2,859
January 07, 2026	2,815	2,785	2,785	2,815	2,785	201
January 06, 2026	2,815	2,695	2,695	2,815	2,655	1,429
January 05, 2026	2,725	2,680	2,680	2,725	2,670	7,604
January 02, 2026	2,745	2,735	2,735	2,745	2,735	174
December 30, 2025	2,820	2,745	2,745	2,820	2,745	404
December 29, 2025	2,770	2,750	2,750	2,800	2,750	3,004
December 26, 2025	2,840	2,835	2,835	2,840	2,825	18,366
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

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