Yuanta Sec Kor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,995.00 | 4,015.00 | 3,915.00 | 4,005.00 | 4,005.00 | 225,840 |
| 2026-10-16 | 3,900.00 | 4,080.00 | 3,900.00 | 4,020.00 | 4,020.00 | 218,653 |
| 2026-10-15 | 3,960.00 | 3,960.00 | 3,795.00 | 3,865.00 | 3,865.00 | 450,701 |
| 2026-10-14 | 4,095.00 | 4,170.00 | 4,000.00 | 4,000.00 | 4,000.00 | 225,129 |
| 2026-10-13 | 4,060.00 | 4,085.00 | 3,975.00 | 4,070.00 | 4,070.00 | 320,595 |
| 2026-10-12 | 4,240.00 | 4,240.00 | 4,085.00 | 4,095.00 | 4,095.00 | 248,065 |
| 2026-10-08 | 4,260.00 | 4,260.00 | 4,200.00 | 4,220.00 | 4,220.00 | 196,902 |
| 2026-10-07 | 4,330.00 | 4,330.00 | 4,255.00 | 4,255.00 | 4,255.00 | 181,323 |
| 2026-10-06 | 4,350.00 | 4,405.00 | 4,305.00 | 4,305.00 | 4,305.00 | 203,519 |
| 2026-10-02 | 4,360.00 | 4,380.00 | 4,305.00 | 4,350.00 | 4,350.00 | 180,855 |
| 2026-10-01 | 4,355.00 | 4,400.00 | 4,315.00 | 4,370.00 | 4,370.00 | 161,513 |
| 2026-09-30 | 4,370.00 | 4,375.00 | 4,340.00 | 4,355.00 | 4,355.00 | 173,022 |
| 2026-09-29 | 4,400.00 | 4,400.00 | 4,315.00 | 4,365.00 | 4,365.00 | 252,130 |
| 2026-09-28 | 4,425.00 | 4,440.00 | 4,350.00 | 4,400.00 | 4,400.00 | 167,976 |
| 2026-09-23 | 4,450.00 | 4,465.00 | 4,370.00 | 4,410.00 | 4,410.00 | 211,961 |
| 2026-09-22 | 4,555.00 | 4,630.00 | 4,415.00 | 4,450.00 | 4,450.00 | 378,005 |
| 2026-09-21 | 4,485.00 | 4,560.00 | 4,430.00 | 4,535.00 | 4,535.00 | 212,218 |
| 2026-09-18 | 4,620.00 | 4,660.00 | 4,440.00 | 4,445.00 | 4,445.00 | 397,798 |
| 2026-09-17 | 4,630.00 | 4,655.00 | 4,580.00 | 4,595.00 | 4,595.00 | 172,198 |
| 2026-09-16 | 4,735.00 | 4,735.00 | 4,575.00 | 4,635.00 | 4,635.00 | 306,800 |
| 2026-09-15 | 4,760.00 | 4,810.00 | 4,700.00 | 4,740.00 | 4,740.00 | 355,292 |
| 2026-09-14 | 4,735.00 | 4,800.00 | 4,695.00 | 4,765.00 | 4,765.00 | 145,450 |
| 2026-09-11 | 4,750.00 | 4,810.00 | 4,725.00 | 4,780.00 | 4,780.00 | 123,713 |
| 2026-09-10 | 4,675.00 | 4,825.00 | 4,625.00 | 4,815.00 | 4,815.00 | 519,909 |
| 2026-09-09 | 4,730.00 | 4,765.00 | 4,695.00 | 4,720.00 | 4,720.00 | 200,612 |
| 2026-09-08 | 4,700.00 | 4,780.00 | 4,675.00 | 4,720.00 | 4,720.00 | 283,889 |
| 2026-09-07 | 4,720.00 | 4,760.00 | 4,665.00 | 4,700.00 | 4,700.00 | 216,503 |
| 2026-09-04 | 4,750.00 | 4,825.00 | 4,690.00 | 4,745.00 | 4,745.00 | 286,602 |
| 2026-09-03 | 4,685.00 | 4,805.00 | 4,620.00 | 4,700.00 | 4,700.00 | 279,685 |
| 2026-09-02 | 4,700.00 | 4,790.00 | 4,655.00 | 4,675.00 | 4,675.00 | 172,061 |
| 2026-09-01 | 4,730.00 | 4,785.00 | 4,670.00 | 4,780.00 | 4,780.00 | 168,687 |
| 2026-08-31 | 4,745.00 | 4,745.00 | 4,610.00 | 4,730.00 | 4,730.00 | 191,979 |
| 2026-08-28 | 4,705.00 | 4,765.00 | 4,640.00 | 4,755.00 | 4,755.00 | 147,062 |
| 2026-08-27 | 4,790.00 | 4,825.00 | 4,685.00 | 4,750.00 | 4,750.00 | 210,954 |
| 2026-08-26 | 4,695.00 | 4,820.00 | 4,645.00 | 4,785.00 | 4,785.00 | 291,179 |
| 2026-08-25 | 4,550.00 | 4,695.00 | 4,460.00 | 4,695.00 | 4,695.00 | 170,667 |
| 2026-08-24 | 4,550.00 | 4,570.00 | 4,450.00 | 4,550.00 | 4,550.00 | 207,140 |
| 2026-08-21 | 4,520.00 | 4,610.00 | 4,430.00 | 4,545.00 | 4,545.00 | 358,417 |
| 2026-08-20 | 4,480.00 | 4,645.00 | 4,470.00 | 4,575.00 | 4,575.00 | 292,147 |
| 2026-08-19 | 4,520.00 | 4,520.00 | 4,375.00 | 4,440.00 | 4,440.00 | 421,080 |
| 2026-08-18 | 4,770.00 | 4,770.00 | 4,530.00 | 4,540.00 | 4,540.00 | 469,956 |
| 2026-08-14 | 4,700.00 | 4,765.00 | 4,640.00 | 4,755.00 | 4,755.00 | 273,637 |
| 2026-08-13 | 4,810.00 | 4,900.00 | 4,655.00 | 4,680.00 | 4,680.00 | 363,034 |
| 2026-08-12 | 4,705.00 | 4,795.00 | 4,620.00 | 4,765.00 | 4,765.00 | 272,071 |
| 2026-08-11 | 4,600.00 | 4,695.00 | 4,575.00 | 4,685.00 | 4,685.00 | 320,812 |
| 2026-08-10 | 4,570.00 | 4,665.00 | 4,540.00 | 4,635.00 | 4,635.00 | 385,164 |
| 2026-08-07 | 4,590.00 | 4,655.00 | 4,485.00 | 4,550.00 | 4,550.00 | 244,905 |
| 2026-08-06 | 4,580.00 | 4,610.00 | 4,525.00 | 4,575.00 | 4,575.00 | 286,978 |
| 2026-08-05 | 4,550.00 | 4,685.00 | 4,525.00 | 4,590.00 | 4,590.00 | 378,901 |
| 2026-08-04 | 4,350.00 | 4,515.00 | 4,350.00 | 4,465.00 | 4,465.00 | 302,616 |
| 2026-08-03 | 4,345.00 | 4,480.00 | 4,290.00 | 4,330.00 | 4,330.00 | 318,287 |
| 2026-07-31 | 4,105.00 | 4,385.00 | 4,080.00 | 4,380.00 | 4,380.00 | 425,331 |
| 2026-07-30 | 3,810.00 | 4,140.00 | 3,800.00 | 3,950.00 | 3,950.00 | 613,976 |
| 2026-07-29 | 4,195.00 | 4,235.00 | 3,765.00 | 3,930.00 | 3,930.00 | 1,014,169 |
| 2026-07-28 | 4,420.00 | 4,480.00 | 4,140.00 | 4,170.00 | 4,170.00 | 606,632 |
| 2026-07-27 | 4,520.00 | 4,570.00 | 4,435.00 | 4,495.00 | 4,495.00 | 258,486 |
| 2026-07-24 | 4,490.00 | 4,585.00 | 4,435.00 | 4,460.00 | 4,460.00 | 342,140 |
| 2026-07-23 | 4,360.00 | 4,585.00 | 4,360.00 | 4,560.00 | 4,560.00 | 254,770 |
| 2026-07-22 | 4,435.00 | 4,525.00 | 4,355.00 | 4,365.00 | 4,365.00 | 271,986 |
| 2026-07-21 | 4,310.00 | 4,440.00 | 4,300.00 | 4,385.00 | 4,385.00 | 399,984 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 220.0000 KRW |
| 2025-03-28 | 200.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 125.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.