Advertisement
Advertisement
U.S. markets open in 9 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Yuhwa Securities co.,ltd. (003460.KS)

KSE - KSE Delayed Price. Currency in KRW
2,390.00-10.00 (-0.42%)
As of 02:00PM KST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20232,395.002,395.002,375.002,390.002,390.002,050
Feb 06, 20232,410.002,410.002,365.002,400.002,400.008,590
Feb 03, 20232,400.002,440.002,370.002,410.002,410.0013,153
Feb 02, 20232,325.002,430.002,315.002,425.002,425.00131
Feb 01, 20232,285.002,335.002,285.002,335.002,335.0020,247
Jan 31, 20232,280.002,290.002,265.002,285.002,285.009,463
Jan 30, 20232,280.002,280.002,260.002,280.002,280.0011,272
Jan 27, 20232,290.002,290.002,260.002,270.002,270.0047,388
Jan 26, 20232,255.002,305.002,255.002,285.002,285.0016,179
Jan 25, 20232,240.002,280.002,235.002,260.002,260.0017,447
Jan 20, 20232,240.002,240.002,225.002,230.002,230.0016,456
Jan 19, 20232,210.002,240.002,210.002,230.002,230.001,914
Jan 18, 20232,245.002,245.002,205.002,220.002,220.0052,134
Jan 17, 20232,240.002,260.002,230.002,245.002,245.00111,709
Jan 16, 20232,255.002,275.002,235.002,255.002,255.0014,587
Jan 13, 20232,270.002,270.002,230.002,240.002,240.0052,246
Jan 12, 20232,270.002,270.002,240.002,255.002,255.008,064
Jan 11, 20232,230.002,265.002,225.002,240.002,240.002,928
Jan 10, 20232,210.002,240.002,210.002,225.002,225.0020,025
Jan 09, 20232,200.002,240.002,200.002,210.002,210.0011,534
Jan 06, 20232,185.002,235.002,185.002,200.002,200.003,863
Jan 05, 20232,205.002,245.002,195.002,195.002,195.004,620
Jan 04, 20232,245.002,250.002,200.002,205.002,205.007,475
Jan 03, 20232,205.002,245.002,175.002,245.002,245.0024,925
Jan 02, 20232,230.002,245.002,200.002,205.002,205.0032,826
Dec 29, 20222,250.002,250.002,180.002,230.002,230.008,096
Dec 28, 20222,320.002,320.002,215.002,250.002,250.0033,758
Dec 27, 20222,310.002,350.002,300.002,320.002,320.0075,949
Dec 26, 20222,290.002,310.002,280.002,310.002,310.0081,489
Dec 23, 20222,290.002,295.002,280.002,290.002,290.006,056
Dec 22, 20222,305.002,315.002,285.002,285.002,285.0011,538
Dec 21, 20222,325.002,325.002,275.002,305.002,305.0048,873
Dec 20, 20222,315.002,315.002,280.002,315.002,315.0016,932
Dec 19, 20222,290.002,305.002,285.002,295.002,295.004,196
Dec 16, 20222,305.002,320.002,285.002,290.002,290.007,288
Dec 15, 20222,310.002,310.002,280.002,305.002,305.0018,047
Dec 14, 20222,285.002,300.002,280.002,285.002,285.008,177
Dec 13, 20222,285.002,300.002,270.002,285.002,285.0072,680
Dec 12, 20222,290.002,300.002,270.002,285.002,285.0035,758
Dec 09, 20222,305.002,305.002,265.002,300.002,300.00106,332
Dec 08, 20222,320.002,320.002,285.002,300.002,300.00107,844
Dec 07, 20222,335.002,360.002,280.002,320.002,320.00130,495
Dec 06, 20222,365.002,365.002,320.002,320.002,320.0084,641
Dec 05, 20222,365.002,380.002,360.002,365.002,365.006,440
Dec 02, 20222,375.002,385.002,340.002,375.002,375.0039,004
Dec 01, 20222,355.002,420.002,350.002,365.002,365.0019,876
Nov 30, 20222,340.002,370.002,320.002,355.002,355.00289,380
Nov 29, 20222,315.002,345.002,315.002,340.002,340.0013,259
Nov 28, 20222,345.002,345.002,310.002,325.002,325.003,540
Nov 25, 20222,335.002,350.002,335.002,345.002,345.0054,596
Nov 24, 20222,345.002,345.002,340.002,345.002,345.0016,275
Nov 23, 20222,345.002,345.002,340.002,345.002,345.0093,561
Nov 22, 20222,325.002,350.002,325.002,350.002,350.007,006
Nov 21, 20222,340.002,340.002,315.002,335.002,335.003,431
Nov 18, 20222,345.002,345.002,315.002,340.002,340.003,692
Nov 17, 20222,345.002,365.002,335.002,340.002,340.009,102
Nov 16, 20222,335.002,340.002,335.002,335.002,335.0034,791
Nov 15, 20222,320.002,345.002,320.002,335.002,335.0010,200
Nov 14, 20222,320.002,330.002,310.002,325.002,325.009,624
Nov 11, 20222,335.002,335.002,290.002,320.002,320.0025,626
Nov 10, 20222,320.002,320.002,295.002,315.002,315.00897
Nov 09, 20222,345.002,345.002,305.002,305.002,305.005,898
Nov 08, 20222,315.002,330.002,295.002,330.002,330.005,866
Nov 07, 20222,295.002,340.002,280.002,300.002,300.0011,142
Nov 04, 20222,330.002,330.002,290.002,295.002,295.0016,425
Nov 03, 20222,315.002,320.002,295.002,300.002,300.005,535
Nov 02, 20222,315.002,320.002,290.002,320.002,320.005,229
Nov 01, 20222,300.002,320.002,285.002,315.002,315.004,281
Oct 31, 20222,335.002,335.002,285.002,285.002,285.004,094
Oct 28, 20222,295.002,330.002,280.002,300.002,300.0016,375
Oct 27, 20222,290.002,325.002,290.002,295.002,295.004,211
Oct 26, 20222,345.002,360.002,290.002,290.002,290.004,660
Oct 25, 20222,335.002,350.002,315.002,345.002,345.007,068
Oct 24, 20222,330.002,340.002,320.002,340.002,340.002,931
Oct 21, 20222,370.002,370.002,330.002,330.002,330.001,902
Oct 20, 20222,340.002,385.002,320.002,385.002,385.0024,968
Oct 19, 20222,340.002,345.002,320.002,345.002,345.003,493
Oct 18, 20222,330.002,335.002,320.002,320.002,320.001,601
Oct 17, 20222,330.002,335.002,300.002,320.002,320.006,968
Oct 14, 20222,330.002,500.002,305.002,315.002,315.0016,598
Oct 13, 20222,305.002,390.002,290.002,305.002,305.007,289
Oct 12, 20222,295.002,330.002,280.002,305.002,305.0016,938
Oct 11, 20222,395.002,395.002,295.002,295.002,295.0047,916
Oct 07, 20222,380.002,405.002,260.002,395.002,395.0013,704
Oct 06, 20222,400.002,420.002,375.002,380.002,380.002,684
Oct 05, 20222,430.002,430.002,365.002,380.002,380.006,036
Oct 04, 20222,355.002,590.002,350.002,365.002,365.0060,724
Sep 30, 20222,290.002,430.002,270.002,365.002,365.009,174
Sep 29, 20222,265.002,345.002,255.002,315.002,315.0027,569
Sep 28, 20222,250.002,400.002,250.002,280.002,280.0015,184
Sep 27, 20222,315.002,370.002,275.002,295.002,295.0046,581
Sep 26, 20222,430.002,430.002,300.002,300.002,300.0013,829
Sep 23, 20222,425.002,475.002,395.002,430.002,430.0010,438
Sep 22, 20222,380.002,425.002,365.002,420.002,420.008,196
Sep 21, 20222,370.002,420.002,365.002,365.002,365.0016,906
Sep 20, 20222,415.002,420.002,380.002,380.002,380.0013,497
Sep 19, 20222,405.002,450.002,380.002,385.002,385.007,319
Sep 16, 20222,355.002,450.002,355.002,405.002,405.007,658
Sep 15, 20222,395.002,425.002,380.002,400.002,400.005,988
Sep 14, 20222,415.002,430.002,395.002,395.002,395.006,013
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement