Advertisement
U.S. markets closed

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

KSE - KSE Delayed Price. Currency in KRW
2,270.00+10.00 (+0.44%)
At close: 03:30PM KST
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20242,260.002,290.002,255.002,270.002,270.004,767
Feb 28, 20242,290.002,290.002,245.002,260.002,260.0010,566
Feb 27, 20242,290.002,305.002,265.002,265.002,265.0011,576
Feb 26, 20242,250.002,300.002,250.002,300.002,300.009,090
Feb 23, 20242,270.002,270.002,245.002,270.002,270.003,982
Feb 22, 20242,255.002,275.002,250.002,270.002,270.0013,094
Feb 21, 20242,265.002,285.002,250.002,270.002,270.006,184
Feb 20, 20242,300.002,310.002,240.002,265.002,265.0027,030
Feb 19, 20242,245.002,320.002,245.002,300.002,300.009,610
Feb 16, 20242,260.002,290.002,235.002,255.002,255.0012,151
Feb 15, 20242,295.002,310.002,215.002,280.002,280.0010,040
Feb 14, 20242,255.002,295.002,250.002,295.002,295.0013,338
Feb 13, 20242,290.002,340.002,265.002,270.002,270.0047,405
Feb 08, 20242,280.002,295.002,245.002,285.002,285.0017,546
Feb 07, 20242,270.002,290.002,240.002,280.002,280.0049,593
Feb 06, 20242,290.002,290.002,245.002,265.002,265.0032,183
Feb 05, 20242,300.002,315.002,160.002,265.002,265.0063,750
Feb 02, 20242,295.002,315.002,240.002,290.002,290.0035,115
Feb 01, 20242,200.002,290.002,185.002,290.002,290.0073,449
Jan 31, 20242,190.002,230.002,180.002,200.002,200.0025,835
Jan 30, 20242,165.002,245.002,160.002,190.002,190.006,557
Jan 29, 20242,125.002,150.002,115.002,140.002,140.009,284
Jan 26, 20242,120.002,150.002,120.002,125.002,125.008,138
Jan 25, 20242,120.002,140.002,100.002,115.002,115.006,054
Jan 24, 20242,165.002,170.002,115.002,115.002,115.0023,994
Jan 23, 20242,160.002,180.002,110.002,145.002,145.008,011
Jan 22, 20242,185.002,200.002,165.002,170.002,170.0018,069
Jan 19, 20242,170.002,205.002,160.002,185.002,185.0010,898
Jan 18, 20242,105.002,185.002,100.002,185.002,185.007,500
Jan 17, 20242,135.002,135.002,090.002,105.002,105.0014,373
Jan 16, 20242,130.002,135.002,110.002,135.002,135.001,656
Jan 15, 20242,125.002,165.002,125.002,105.002,105.001,597
Jan 12, 20242,195.002,195.002,125.002,125.002,125.0023,570
Jan 11, 20242,185.002,185.002,160.002,175.002,175.009,046
Jan 10, 20242,195.002,195.002,160.002,160.002,160.0026,816
Jan 09, 20242,225.002,225.002,170.002,170.002,170.004,214
Jan 08, 20242,280.002,280.002,180.002,225.002,225.0012,018
Jan 05, 20242,315.002,335.002,255.002,255.002,255.005,019
Jan 04, 20242,365.002,365.002,320.002,335.002,335.00813
Jan 03, 20242,365.002,365.002,290.002,365.002,365.0010,252
Jan 02, 20242,355.002,385.002,340.002,365.002,365.002,165
Dec 28, 20232,360.002,380.002,300.002,375.002,375.0011,549
Dec 27, 20232,350.002,380.002,350.002,380.002,380.007,396
Dec 26, 20232,370.002,390.002,355.002,375.002,375.0028,370
Dec 22, 20232,395.002,395.002,330.002,395.002,395.0014,156
Dec 21, 20232,385.002,395.002,350.002,395.002,395.002,065
Dec 20, 20232,395.002,400.002,345.002,385.002,385.0013,927
Dec 19, 20232,385.002,400.002,365.002,390.002,390.005,127
Dec 18, 20232,390.002,390.002,360.002,380.002,380.003,929
Dec 15, 20232,330.002,385.002,330.002,385.002,385.003,136
Dec 14, 20232,370.002,400.002,350.002,350.002,350.004,029
Dec 13, 20232,395.002,395.002,370.002,385.002,385.002,591
Dec 12, 20232,350.002,395.002,350.002,395.002,395.0012,979
Dec 11, 20232,370.002,375.002,340.002,375.002,375.0018,777
Dec 08, 20232,360.002,380.002,340.002,370.002,370.006,521
Dec 07, 20232,335.002,355.002,285.002,355.002,355.0012,916
Dec 06, 20232,310.002,335.002,225.002,310.002,310.007,470
Dec 05, 20232,315.002,315.002,285.002,310.002,310.0010,537
Dec 04, 20232,300.002,315.002,275.002,305.002,305.005,672
Dec 01, 20232,295.002,315.002,235.002,315.002,315.003,969
Nov 30, 20232,275.002,295.002,260.002,285.002,285.004,004
Nov 29, 20232,250.002,290.002,250.002,285.002,285.004,703
Nov 28, 20232,245.002,260.002,230.002,260.002,260.002,313
Nov 27, 20232,250.002,250.002,205.002,245.002,245.003,452
Nov 24, 20232,250.002,255.002,235.002,250.002,250.002,584
Nov 23, 20232,240.002,255.002,230.002,240.002,240.003,057
Nov 22, 20232,210.002,240.002,195.002,240.002,240.004,464
Nov 21, 20232,190.002,230.002,155.002,230.002,230.002,968
Nov 20, 20232,165.002,260.002,145.002,185.002,185.003,016
Nov 17, 20232,155.002,165.002,155.002,165.002,165.00728
Nov 16, 20232,165.002,170.002,125.002,155.002,155.002,214
Nov 15, 20232,165.002,180.002,145.002,165.002,165.0046,147
Nov 14, 20232,135.002,170.002,135.002,160.002,160.007,940
Nov 13, 20232,170.002,175.002,135.002,135.002,135.003,085
Nov 10, 20232,185.002,185.002,150.002,170.002,170.005,012
Nov 09, 20232,145.002,280.002,130.002,185.002,185.006,788
Nov 08, 20232,160.002,165.002,125.002,125.002,125.002,623
Nov 07, 20232,150.002,160.002,125.002,155.002,155.005,342
Nov 06, 20232,165.002,175.002,155.002,160.002,160.007,415
Nov 03, 20232,155.002,180.002,125.002,160.002,160.00920
Nov 02, 20232,130.002,170.002,130.002,145.002,145.001,504
Nov 01, 20232,140.002,170.002,130.002,130.002,130.001,665
Oct 31, 20232,125.002,170.002,110.002,165.002,165.00820
Oct 30, 20232,125.002,125.002,105.002,120.002,120.00307
Oct 27, 20232,110.002,125.002,095.002,120.002,120.004,427
Oct 26, 20232,090.002,150.002,090.002,115.002,115.001,678
Oct 25, 20232,135.002,135.002,120.002,135.002,135.001,694
Oct 24, 20232,110.002,135.002,100.002,135.002,135.002,446
Oct 23, 20232,130.002,130.002,090.002,110.002,110.002,104
Oct 20, 20232,100.002,230.002,080.002,125.002,125.005,004
Oct 19, 20232,115.002,120.002,100.002,100.002,100.001,134
Oct 18, 20232,115.002,125.002,100.002,115.002,115.00756
Oct 17, 20232,105.002,125.002,060.002,115.002,115.004,424
Oct 16, 20232,130.002,130.002,100.002,120.002,120.00776
Oct 13, 20232,125.002,135.002,105.002,120.002,120.001,260
Oct 12, 20232,120.002,155.002,120.002,130.002,130.001,197
Oct 11, 20232,120.002,130.002,115.002,115.002,115.00423
Oct 10, 20232,115.002,135.002,090.002,115.002,115.001,967
Oct 06, 20232,105.002,115.002,100.002,110.002,110.00901
Oct 05, 20232,110.002,110.002,095.002,105.002,105.002,410
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...