Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

KSE - KSE Delayed Price. Currency in KRW
2,350.00-45.00 (-1.88%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20232,325.002,370.002,300.002,350.002,350.002,850
Mar 23, 20232,315.002,395.002,315.002,395.002,395.00383
Mar 22, 20232,325.002,350.002,325.002,350.002,350.00320
Mar 21, 20232,390.002,390.002,375.002,375.002,375.004
Mar 20, 20232,375.002,375.002,320.002,365.002,365.00476
Mar 17, 20232,370.002,370.002,360.002,360.002,360.00169
Mar 16, 20232,395.002,395.002,380.002,380.002,380.0079
Mar 15, 20232,350.002,370.002,335.002,370.002,370.00431
Mar 14, 20232,375.002,375.002,370.002,370.002,370.00248
Mar 13, 20232,440.002,440.002,430.002,430.002,430.004
Mar 10, 20232,425.002,430.002,405.002,405.002,405.00476
Mar 09, 20232,425.002,480.002,420.002,480.002,480.00211
Mar 08, 20232,500.002,500.002,425.002,490.002,490.0076
Mar 07, 20232,445.002,490.002,445.002,490.002,490.0065
Mar 06, 20232,700.002,700.002,415.002,445.002,445.0028
Mar 03, 20232,380.002,505.002,380.002,500.002,500.0035
Mar 02, 20232,385.002,500.002,385.002,495.002,495.002,514
Feb 28, 20232,380.002,380.002,340.002,340.002,340.00424
Feb 27, 20232,460.002,460.002,385.002,385.002,385.00195
Feb 24, 20232,405.002,405.002,405.002,405.002,405.00-
Feb 23, 20232,380.002,410.002,365.002,405.002,405.001,039
Feb 22, 20232,410.002,410.002,410.002,410.002,410.0035
Feb 21, 20232,470.002,470.002,410.002,410.002,410.00104
Feb 20, 20232,440.002,440.002,370.002,415.002,415.001,535
Feb 17, 20232,385.002,385.002,370.002,370.002,370.00764
Feb 16, 20232,400.002,400.002,385.002,390.002,390.00590
Feb 15, 20232,400.002,400.002,370.002,400.002,400.00339
Feb 14, 20232,420.002,450.002,420.002,450.002,450.003
Feb 13, 20232,410.002,420.002,365.002,420.002,420.003,213
Feb 10, 20232,475.002,475.002,410.002,410.002,410.0090
Feb 09, 20232,455.002,455.002,450.002,450.002,450.0045
Feb 08, 20232,470.002,470.002,435.002,455.002,455.00612
Feb 07, 20232,415.002,500.002,415.002,450.002,450.00610
Feb 06, 20232,385.002,495.002,380.002,495.002,495.003
Feb 03, 20232,470.002,470.002,385.002,390.002,390.00532
Feb 02, 20232,425.002,455.002,425.002,455.002,455.001,073
Feb 01, 20232,380.002,450.002,380.002,460.002,460.00118
Jan 31, 20232,400.002,430.002,390.002,390.002,390.00118
Jan 30, 20232,435.002,465.002,350.002,405.002,405.0029
Jan 27, 20232,420.002,470.002,420.002,450.002,450.0044
Jan 26, 20232,410.002,450.002,390.002,440.002,440.00435
Jan 25, 20232,450.002,455.002,450.002,455.002,455.00184
Jan 20, 20232,400.002,460.002,400.002,460.002,460.0044
Jan 19, 20232,395.002,455.002,395.002,455.002,455.0038
Jan 18, 20232,395.002,435.002,395.002,435.002,435.00111
Jan 17, 20232,410.002,415.002,395.002,415.002,415.00216
Jan 16, 20232,430.002,430.002,400.002,415.002,415.001,478
Jan 13, 20232,430.002,470.002,430.002,440.002,440.00133
Jan 12, 20232,440.002,440.002,400.002,440.002,440.001,606
Jan 11, 20232,430.002,455.002,415.002,450.002,450.0059
Jan 10, 20232,425.002,445.002,425.002,445.002,445.00116
Jan 09, 20232,480.002,485.002,430.002,430.002,430.00604
Jan 06, 20232,415.002,485.002,415.002,485.002,485.00255
Jan 05, 20232,415.002,485.002,415.002,485.002,485.007
Jan 04, 20232,415.002,470.002,415.002,460.002,460.0043
Jan 03, 20232,420.002,455.002,420.002,425.002,425.00178
Jan 02, 20232,485.002,485.002,475.002,475.002,475.00133
Dec 29, 20222,440.002,460.002,440.002,460.002,460.0034
Dec 28, 20222,415.002,485.002,350.002,460.002,460.00854
Dec 28, 2022120 Dividend
Dec 27, 20222,435.002,485.002,435.002,480.002,360.00393
Dec 26, 20222,460.002,470.002,430.002,455.002,336.21410
Dec 23, 20222,455.002,480.002,410.002,480.002,360.00288
Dec 22, 20222,410.002,465.002,410.002,460.002,340.97130
Dec 21, 20222,365.002,475.002,365.002,475.002,355.241,537
Dec 20, 20222,465.002,465.002,465.002,465.002,345.73-
Dec 19, 20222,465.002,465.002,465.002,465.002,345.731
Dec 16, 20222,435.002,450.002,415.002,450.002,331.45334
Dec 15, 20222,440.002,460.002,430.002,450.002,331.45283
Dec 14, 20222,440.002,440.002,405.002,440.002,321.94262
Dec 13, 20222,440.002,440.002,440.002,440.002,321.9410
Dec 12, 20222,475.002,475.002,410.002,425.002,307.66732
Dec 09, 20222,470.002,470.002,470.002,470.002,350.481
Dec 08, 20222,430.002,465.002,430.002,465.002,345.732
Dec 07, 20222,450.002,455.002,445.002,445.002,326.691,227
Dec 06, 20222,485.002,485.002,455.002,455.002,336.21529
Dec 05, 20222,480.002,480.002,480.002,480.002,360.00356
Dec 02, 20222,510.002,510.002,510.002,510.002,388.55468
Dec 01, 20222,545.002,545.002,455.002,455.002,336.21544
Nov 30, 20222,555.002,555.002,440.002,500.002,379.031,270
Nov 29, 20222,480.002,480.002,435.002,470.002,350.4831
Nov 28, 20222,450.002,450.002,445.002,450.002,331.45325
Nov 25, 20222,435.002,480.002,430.002,450.002,331.451,690
Nov 24, 20222,520.002,520.002,390.002,440.002,321.941,505
Nov 23, 20222,520.002,520.002,520.002,520.002,398.06308
Nov 22, 20222,465.002,525.002,465.002,520.002,398.06234
Nov 21, 20222,525.002,525.002,525.002,525.002,402.8268
Nov 18, 20222,525.002,525.002,525.002,525.002,402.822
Nov 17, 20222,525.002,525.002,525.002,525.002,402.823
Nov 16, 20222,470.002,525.002,470.002,525.002,402.82515
Nov 15, 20222,530.002,530.002,530.002,530.002,407.58401
Nov 14, 20222,490.002,490.002,490.002,490.002,369.52-
Nov 11, 20222,470.002,490.002,450.002,490.002,369.521,055
Nov 10, 20222,425.002,440.002,425.002,440.002,321.94519
Nov 09, 20222,570.002,570.002,330.002,420.002,302.9011,241
Nov 08, 20222,520.002,520.002,520.002,520.002,398.061,014
Nov 07, 20222,520.002,520.002,520.002,520.002,398.061,045
Nov 04, 20222,500.002,500.002,500.002,500.002,379.031
Nov 03, 20222,500.002,500.002,500.002,500.002,379.033
Nov 02, 20222,520.002,520.002,440.002,495.002,374.27276
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement