Yuhwa Securities Co., Ltd. 003460
KRX · South Korea · Finance
KRW 2,980.000.00 (0.00%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,990.00 | +0.34% | KRW 2,990.00 | KRW 3,000.00 | KRW 2,970.00 | 3.23K |
| 2026-10-01 | KRW 2,980.00 | 0.00% | KRW 2,985.00 | KRW 2,990.00 | KRW 2,965.00 | 8.55K |
| 2026-09-30 | KRW 2,980.00 | 0.00% | KRW 2,955.00 | KRW 3,000.00 | KRW 2,955.00 | 30.25K |
| 2026-09-29 | KRW 2,980.00 | -0.67% | KRW 3,005.00 | KRW 3,010.00 | KRW 2,960.00 | 20.08K |
| 2026-09-28 | KRW 3,000.00 | +0.50% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,960.00 | 20.70K |
| 2026-09-23 | KRW 2,985.00 | +0.17% | KRW 2,980.00 | KRW 3,000.00 | KRW 2,955.00 | 44.05K |
| 2026-09-22 | KRW 2,980.00 | 0.00% | KRW 3,000.00 | KRW 3,005.00 | KRW 2,975.00 | 89.70K |
| 2026-09-21 | KRW 2,980.00 | +0.51% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,945.00 | 33.69K |
| 2026-09-18 | KRW 2,965.00 | -0.84% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,955.00 | 27.49K |
| 2026-09-17 | KRW 2,990.00 | 0.00% | KRW 3,000.00 | KRW 3,005.00 | KRW 2,970.00 | 22.39K |
| 2026-09-16 | KRW 2,990.00 | -0.83% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,970.00 | 61.73K |
| 2026-09-15 | KRW 3,015.00 | -0.66% | KRW 3,055.00 | KRW 3,055.00 | KRW 3,005.00 | 26.67K |
| 2026-09-14 | KRW 3,035.00 | -0.65% | KRW 3,055.00 | KRW 3,055.00 | KRW 3,020.00 | 14.50K |
| 2026-09-11 | KRW 3,055.00 | -0.33% | KRW 3,050.00 | KRW 3,070.00 | KRW 3,045.00 | 25.92K |
| 2026-09-10 | KRW 3,065.00 | +0.82% | KRW 3,030.00 | KRW 3,075.00 | KRW 3,000.00 | 31.54K |
| 2026-09-09 | KRW 3,040.00 | -0.49% | KRW 3,070.00 | KRW 3,070.00 | KRW 3,040.00 | 14.07K |
| 2026-09-08 | KRW 3,055.00 | -0.49% | KRW 3,070.00 | KRW 3,080.00 | KRW 3,050.00 | 22.93K |
| 2026-09-07 | KRW 3,070.00 | +0.16% | KRW 3,070.00 | KRW 3,090.00 | KRW 3,055.00 | 14.44K |
| 2026-09-04 | KRW 3,065.00 | +0.66% | KRW 3,045.00 | KRW 3,075.00 | KRW 3,045.00 | 6.57K |
| 2026-09-03 | KRW 3,045.00 | +0.50% | KRW 3,040.00 | KRW 3,060.00 | KRW 3,000.00 | 32.11K |
| 2026-09-02 | KRW 3,030.00 | -2.10% | KRW 3,085.00 | KRW 3,085.00 | KRW 3,015.00 | 42.41K |
| 2026-09-01 | KRW 3,095.00 | +0.16% | KRW 3,065.00 | KRW 3,105.00 | KRW 3,045.00 | 38.35K |
| 2026-08-31 | KRW 3,090.00 | +0.16% | KRW 3,085.00 | KRW 3,100.00 | KRW 3,010.00 | 76.32K |
| 2026-08-28 | KRW 3,085.00 | -0.32% | KRW 3,095.00 | KRW 3,095.00 | KRW 3,055.00 | 15.29K |
| 2026-08-27 | KRW 3,095.00 | -0.64% | KRW 3,145.00 | KRW 3,145.00 | KRW 3,055.00 | 54.50K |
| 2026-08-26 | KRW 3,115.00 | +0.16% | KRW 3,115.00 | KRW 3,130.00 | KRW 3,090.00 | 21.00K |
| 2026-08-25 | KRW 3,110.00 | +0.97% | KRW 3,075.00 | KRW 3,145.00 | KRW 3,050.00 | 36.67K |
| 2026-08-24 | KRW 3,080.00 | -0.16% | KRW 3,085.00 | KRW 3,110.00 | KRW 3,050.00 | 33.14K |
| 2026-08-21 | KRW 3,085.00 | -1.12% | KRW 3,120.00 | KRW 3,120.00 | KRW 3,035.00 | 56.74K |
| 2026-08-20 | KRW 3,120.00 | +1.96% | KRW 3,100.00 | KRW 3,155.00 | KRW 3,080.00 | 50.30K |
| 2026-08-19 | KRW 3,060.00 | -2.86% | KRW 3,135.00 | KRW 3,160.00 | KRW 3,035.00 | 73.52K |
| 2026-08-18 | KRW 3,150.00 | -2.78% | KRW 3,215.00 | KRW 3,220.00 | KRW 3,110.00 | 48.60K |
| 2026-08-14 | KRW 3,240.00 | +1.57% | KRW 3,210.00 | KRW 3,240.00 | KRW 3,190.00 | 32.46K |
| 2026-08-13 | KRW 3,190.00 | -0.78% | KRW 3,210.00 | KRW 3,240.00 | KRW 3,175.00 | 54.08K |
| 2026-08-12 | KRW 3,215.00 | +0.16% | KRW 3,210.00 | KRW 3,220.00 | KRW 3,175.00 | 50.10K |
| 2026-08-11 | KRW 3,210.00 | +0.31% | KRW 3,140.00 | KRW 3,225.00 | KRW 3,140.00 | 69.14K |
| 2026-08-10 | KRW 3,200.00 | +2.40% | KRW 3,130.00 | KRW 3,210.00 | KRW 3,115.00 | 33.64K |
| 2026-08-07 | KRW 3,125.00 | +0.81% | KRW 3,100.00 | KRW 3,145.00 | KRW 3,085.00 | 25.76K |
| 2026-08-06 | KRW 3,100.00 | +0.32% | KRW 3,060.00 | KRW 3,130.00 | KRW 3,050.00 | 20.11K |
| 2026-08-05 | KRW 3,090.00 | +1.81% | KRW 3,035.00 | KRW 3,140.00 | KRW 3,035.00 | 55.33K |
| 2026-08-04 | KRW 3,035.00 | +0.33% | KRW 3,025.00 | KRW 3,085.00 | KRW 3,010.00 | 53.01K |
| 2026-08-03 | KRW 3,025.00 | -0.66% | KRW 3,030.00 | KRW 3,110.00 | KRW 3,025.00 | 49.82K |
| 2026-07-31 | KRW 3,045.00 | +4.10% | KRW 2,955.00 | KRW 3,065.00 | KRW 2,950.00 | 52.46K |
| 2026-07-30 | KRW 2,925.00 | -1.18% | KRW 2,905.00 | KRW 3,005.00 | KRW 2,890.00 | 103.88K |
| 2026-07-29 | KRW 2,960.00 | -0.84% | KRW 2,985.00 | KRW 3,040.00 | KRW 2,805.00 | 167.53K |
| 2026-07-28 | KRW 2,985.00 | -3.40% | KRW 3,090.00 | KRW 3,090.00 | KRW 2,975.00 | 69.92K |
| 2026-07-27 | KRW 3,090.00 | +1.64% | KRW 3,045.00 | KRW 3,105.00 | KRW 3,040.00 | 37.28K |
| 2026-07-24 | KRW 3,040.00 | -2.41% | KRW 3,105.00 | KRW 3,120.00 | KRW 3,040.00 | 60.90K |
| 2026-07-23 | KRW 3,115.00 | +0.48% | KRW 3,100.00 | KRW 3,115.00 | KRW 3,070.00 | 56.15K |
| 2026-07-22 | KRW 3,100.00 | +1.64% | KRW 3,055.00 | KRW 3,110.00 | KRW 3,040.00 | 48.34K |
| 2026-07-21 | KRW 3,050.00 | +0.83% | KRW 3,015.00 | KRW 3,095.00 | KRW 3,005.00 | 52.79K |
| 2026-07-20 | KRW 3,025.00 | -2.42% | KRW 3,020.00 | KRW 3,105.00 | KRW 3,005.00 | 66.45K |
| 2026-07-16 | KRW 3,100.00 | -0.48% | KRW 3,055.00 | KRW 3,140.00 | KRW 3,055.00 | 46.29K |
| 2026-07-15 | KRW 3,115.00 | +2.98% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,035.00 | 43.42K |
| 2026-07-14 | KRW 3,025.00 | -3.04% | KRW 3,070.00 | KRW 3,090.00 | KRW 2,990.00 | 63.76K |
| 2026-07-13 | KRW 3,120.00 | -2.35% | KRW 3,225.00 | KRW 3,225.00 | KRW 3,060.00 | 46.82K |
| 2026-07-10 | KRW 3,195.00 | +3.90% | KRW 3,085.00 | KRW 3,225.00 | KRW 3,070.00 | 51.63K |
| 2026-07-09 | KRW 3,075.00 | -1.44% | KRW 3,065.00 | KRW 3,155.00 | KRW 3,025.00 | 42.63K |
| 2026-07-08 | KRW 3,120.00 | -1.27% | KRW 3,155.00 | KRW 3,195.00 | KRW 3,090.00 | 70.14K |
| 2026-07-07 | KRW 3,160.00 | -1.25% | KRW 3,200.00 | KRW 3,225.00 | KRW 3,105.00 | 48.32K |
| 2026-07-06 | KRW 3,200.00 | 0.00% | KRW 3,265.00 | KRW 3,280.00 | KRW 3,165.00 | 49.43K |
| 2026-07-03 | KRW 3,200.00 | +3.56% | KRW 3,090.00 | KRW 3,200.00 | KRW 3,035.00 | 85.99K |
| 2026-07-02 | KRW 3,090.00 | -0.64% | KRW 3,100.00 | KRW 3,115.00 | KRW 3,015.00 | 77.47K |
| 2026-07-01 | KRW 3,110.00 | +1.63% | KRW 3,060.00 | KRW 3,145.00 | KRW 3,060.00 | 54.69K |
| 2026-06-30 | KRW 3,060.00 | 0.00% | KRW 3,130.00 | KRW 3,135.00 | KRW 3,040.00 | 76.52K |
| 2026-06-29 | KRW 3,060.00 | +5.88% | KRW 2,790.00 | KRW 3,070.00 | KRW 2,790.00 | 67.12K |
| 2026-06-26 | KRW 2,890.00 | -5.56% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,865.00 | 423.14K |
| 2026-06-25 | KRW 3,060.00 | -0.65% | KRW 3,115.00 | KRW 3,150.00 | KRW 2,900.00 | 110.05K |
| 2026-06-24 | KRW 3,080.00 | -0.48% | KRW 3,070.00 | KRW 3,130.00 | KRW 2,970.00 | 99.23K |
| 2026-06-23 | KRW 3,095.00 | -0.64% | KRW 3,070.00 | KRW 3,180.00 | KRW 3,000.00 | 82.23K |
| 2026-06-22 | KRW 3,115.00 | -0.32% | KRW 3,035.00 | KRW 3,190.00 | KRW 3,035.00 | 82.28K |
| 2026-06-19 | KRW 3,125.00 | -1.73% | KRW 3,180.00 | KRW 3,275.00 | KRW 3,065.00 | 96.72K |
| 2026-06-18 | KRW 3,180.00 | -3.34% | KRW 3,235.00 | KRW 3,290.00 | KRW 3,180.00 | 65.47K |
| 2026-06-17 | KRW 3,290.00 | -1.94% | KRW 3,355.00 | KRW 3,360.00 | KRW 3,275.00 | 57.79K |
| 2026-06-16 | KRW 3,355.00 | +4.35% | KRW 3,215.00 | KRW 3,375.00 | KRW 3,205.00 | 193.03K |
| 2026-06-15 | KRW 3,215.00 | +1.58% | KRW 3,215.00 | KRW 3,260.00 | KRW 3,165.00 | 72.21K |
| 2026-06-12 | KRW 3,165.00 | +3.43% | KRW 3,110.00 | KRW 3,210.00 | KRW 3,110.00 | 62.44K |
| 2026-06-11 | KRW 3,060.00 | +0.33% | KRW 3,050.00 | KRW 3,060.00 | KRW 3,005.00 | 33.69K |
| 2026-06-10 | KRW 3,050.00 | -0.49% | KRW 3,035.00 | KRW 3,100.00 | KRW 2,995.00 | 37 |
| 2026-06-09 | KRW 3,065.00 | +6.61% | KRW 2,875.00 | KRW 3,100.00 | KRW 2,875.00 | 80.52K |
| 2026-06-08 | KRW 2,875.00 | -7.26% | KRW 3,000.00 | KRW 3,075.00 | KRW 2,875.00 | 154.83K |
| 2026-06-05 | KRW 3,100.00 | 0.00% | KRW 3,155.00 | KRW 3,155.00 | KRW 3,045.00 | 61.14K |
| 2026-06-04 | KRW 3,100.00 | 0.00% | KRW 3,015.00 | KRW 3,305.00 | KRW 3,015.00 | 59.88K |
| 2026-06-02 | KRW 3,100.00 | +1.64% | KRW 3,000.00 | KRW 3,105.00 | KRW 2,965.00 | 95.73K |
| 2026-06-01 | KRW 3,050.00 | -1.29% | KRW 3,095.00 | KRW 3,120.00 | KRW 2,970.00 | 127.66K |
| 2026-05-29 | KRW 3,090.00 | -0.48% | KRW 3,105.00 | KRW 3,110.00 | KRW 3,045.00 | 91.03K |
| 2026-05-28 | KRW 3,105.00 | +0.49% | KRW 3,055.00 | KRW 3,145.00 | KRW 2,960.00 | 135.36K |
| 2026-05-27 | KRW 3,090.00 | -3.29% | KRW 3,195.00 | KRW 3,300.00 | KRW 3,090.00 | 141.07K |
| 2026-05-26 | KRW 3,195.00 | -0.78% | KRW 3,250.00 | KRW 3,280.00 | KRW 3,170.00 | 117.92K |
| 2026-05-22 | KRW 3,220.00 | +1.26% | KRW 3,235.00 | KRW 3,265.00 | KRW 3,180.00 | 74.53K |