Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003470.KO stock page

Yuanta Sec Kor historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-252,705.002,740.002,705.002,740.002,433.00124,941
2024-04-242,725.002,740.002,710.002,720.002,415.2473,778
2024-04-232,700.002,735.002,700.002,720.002,415.2488,760
2024-04-222,670.002,715.002,665.002,705.002,401.92125,750
2024-04-192,645.002,690.002,625.002,675.002,375.2995,469
2024-04-182,610.002,685.002,610.002,670.002,370.85113,059
2024-04-172,620.002,650.002,600.002,615.002,322.0156,973
2024-04-162,615.002,640.002,600.002,630.002,335.3366,083
2024-04-152,630.002,645.002,595.002,625.002,330.8989,554
2024-04-122,640.002,650.002,615.002,640.002,344.21100,680
2024-04-112,615.002,640.002,610.002,630.002,335.3362,065
2024-04-092,630.002,650.002,620.002,650.002,353.0986,784
2024-04-082,635.002,655.002,620.002,630.002,335.3371,954
2024-04-052,640.002,655.002,625.002,655.002,357.53102,118
2024-04-042,685.002,700.002,640.002,655.002,357.53120,842
2024-04-032,680.002,690.002,650.002,680.002,379.73103,981
2024-04-022,675.002,695.002,655.002,685.002,384.17155,680
2024-04-012,690.002,705.002,670.002,700.002,397.48104,015
2024-03-292,715.002,720.002,680.002,690.002,388.61117,863
2024-03-282,720.002,735.002,705.002,710.002,406.3689,320
2024-03-272,720.002,735.002,700.002,715.002,410.80121,969
2024-03-262,735.002,740.002,700.002,735.002,428.56147,943
2024-03-252,755.002,765.002,710.002,745.002,437.44177,521
2024-03-222,750.002,785.002,735.002,775.002,464.08120,821
2024-03-212,705.002,770.002,705.002,770.002,459.64185,909
2024-03-202,690.002,710.002,675.002,690.002,388.61100,863
2024-03-192,695.002,705.002,650.002,705.002,401.92143,452
2024-03-182,730.002,730.002,660.002,700.002,397.48280,531
2024-03-152,725.002,765.002,710.002,730.002,424.12140,178
2024-03-142,720.002,735.002,700.002,730.002,424.12139,120
2024-03-132,655.002,730.002,640.002,725.002,419.68354,316
2024-03-122,620.002,660.002,610.002,655.002,357.53173,880
2024-03-112,635.002,650.002,605.002,630.002,335.33157,169
2024-03-082,650.002,655.002,635.002,650.002,353.0973,894
2024-03-072,630.002,650.002,615.002,645.002,348.6571,100
2024-03-062,670.002,680.002,610.002,640.002,344.21161,826
2024-03-052,705.002,730.002,665.002,685.002,384.17223,531
2024-03-042,700.002,730.002,685.002,710.002,406.36131,300
2024-02-292,700.002,740.002,675.002,685.002,384.17153,024
2024-02-282,700.002,715.002,670.002,705.002,401.9276,854
2024-02-272,690.002,720.002,655.002,690.002,388.61183,631
2024-02-262,720.002,730.002,650.002,690.002,388.61221,774
2024-02-232,750.002,775.002,700.002,730.002,424.12159,315
2024-02-222,815.002,820.002,725.002,740.002,433.00220,412
2024-02-212,825.002,835.002,760.002,815.002,499.60168,576
2024-02-202,855.002,880.002,795.002,825.002,508.48202,473
2024-02-192,810.002,890.002,805.002,880.002,557.32294,975
2024-02-162,770.002,830.002,740.002,830.002,512.92297,743
2024-02-152,760.002,800.002,750.002,770.002,459.64196,756
2024-02-142,760.002,780.002,735.002,750.002,441.88196,240
2024-02-132,760.002,805.002,760.002,780.002,468.52191,401
2024-02-082,765.002,850.002,740.002,760.002,450.76300,369
2024-02-072,710.002,800.002,685.002,765.002,455.20390,547
2024-02-062,745.002,755.002,670.002,695.002,393.04236,671
2024-02-052,760.002,785.002,645.002,745.002,437.44479,219
2024-02-022,675.002,725.002,635.002,710.002,406.36492,209
2024-02-012,490.002,690.002,480.002,690.002,388.61976,668
2024-01-312,505.002,520.002,470.002,490.002,211.01104,673
2024-01-302,495.002,545.002,485.002,500.002,219.89274,371
2024-01-292,430.002,500.002,425.002,500.002,219.89251,751
← NewerPage 11 of 21 · 1,226 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.