Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 003470.KO stock page

Yuanta Sec Kor historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-232,930.002,970.002,915.002,940.002,610.59111,223
2024-07-222,940.002,990.002,875.002,930.002,601.71192,051
2024-07-192,990.002,990.002,930.002,970.002,637.23224,737
2024-07-183,040.003,040.002,960.002,990.002,654.99198,475
2024-07-173,085.003,090.003,005.003,045.002,703.83509,514
2024-07-163,045.003,095.003,025.003,080.002,734.91323,741
2024-07-153,065.003,095.003,025.003,050.002,708.27343,123
2024-07-123,045.003,055.003,000.003,050.002,708.27230,630
2024-07-112,980.003,075.002,960.003,055.002,712.71708,870
2024-07-102,990.002,990.002,950.002,960.002,628.35120,451
2024-07-092,970.002,985.002,920.002,960.002,628.35136,635
2024-07-082,925.002,975.002,890.002,960.002,628.35210,972
2024-07-053,000.003,005.002,910.002,950.002,619.47236,082
2024-07-042,915.002,970.002,890.002,960.002,628.35315,753
2024-07-032,880.002,930.002,835.002,900.002,575.08119,930
2024-07-022,875.002,920.002,860.002,890.002,566.2095,204
2024-07-012,935.002,940.002,870.002,895.002,570.6490,095
2024-06-282,835.002,920.002,830.002,895.002,570.64254,551
2024-06-272,855.002,880.002,810.002,840.002,521.80157,949
2024-06-262,960.002,965.002,875.002,890.002,566.20233,356
2024-06-252,880.003,035.002,880.002,960.002,628.35685,481
2024-06-242,900.002,955.002,875.002,905.002,579.52431,187
2024-06-212,840.002,910.002,755.002,880.002,557.32583,986
2024-06-202,740.003,140.002,730.002,860.002,539.564,089,393
2024-06-192,715.002,750.002,715.002,750.002,441.88104,513
2024-06-182,740.002,740.002,715.002,730.002,424.1245,887
2024-06-172,735.002,750.002,700.002,740.002,433.00107,783
2024-06-142,710.002,745.002,685.002,720.002,415.24217,190
2024-06-132,740.002,755.002,710.002,710.002,406.3682,698
2024-06-122,710.002,745.002,700.002,740.002,433.0099,855
2024-06-112,735.002,735.002,700.002,720.002,415.2473,257
2024-06-102,730.002,740.002,695.002,740.002,433.0028,079
2024-06-072,730.002,755.002,720.002,735.002,428.5654,596
2024-06-052,720.002,725.002,695.002,715.002,410.8059,184
2024-06-042,725.002,745.002,700.002,715.002,410.80222,931
2024-06-032,740.002,765.002,720.002,740.002,433.00100,079
2024-05-312,695.002,735.002,680.002,735.002,428.56161,068
2024-05-302,705.002,705.002,665.002,690.002,388.6170,883
2024-05-292,720.002,735.002,690.002,705.002,401.9294,408
2024-05-282,735.002,735.002,705.002,725.002,419.6892,040
2024-05-272,765.002,765.002,705.002,730.002,424.12163,878
2024-05-242,740.002,755.002,710.002,740.002,433.0082,173
2024-05-232,780.002,780.002,735.002,760.002,450.76137,098
2024-05-222,800.002,815.002,745.002,780.002,468.52231,154
2024-05-212,800.002,815.002,795.002,815.002,499.6090,275
2024-05-202,810.002,820.002,795.002,810.002,495.16168,553
2024-05-172,795.002,805.002,760.002,805.002,490.72139,194
2024-05-162,790.002,815.002,780.002,805.002,490.72222,564
2024-05-142,775.002,815.002,770.002,770.002,459.6498,385
2024-05-132,795.002,800.002,775.002,790.002,477.4083,003
2024-05-102,755.002,815.002,755.002,790.002,477.40167,737
2024-05-092,795.002,800.002,730.002,740.002,433.00125,551
2024-05-082,745.002,810.002,740.002,800.002,486.28282,158
2024-05-072,740.002,760.002,720.002,735.002,428.56137,073
2024-05-032,770.002,775.002,740.002,745.002,437.44117,119
2024-05-022,800.002,805.002,750.002,765.002,455.2079,834
2024-04-302,780.002,790.002,755.002,780.002,468.5276,862
2024-04-292,735.002,800.002,730.002,780.002,468.52313,279
2024-04-262,735.002,740.002,715.002,725.002,419.6893,567
2024-04-252,705.002,740.002,705.002,740.002,433.00124,941
← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30220.0000 KRW
2025-03-28200.0000 KRW
2023-12-27180.0000 KRW
2022-12-28110.0000 KRW
2021-12-29180.0000 KRW
2020-12-29125.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.