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
2024-01-262,445.002,485.002,425.002,430.002,157.74239,842
2024-01-252,410.002,455.002,390.002,440.002,166.62164,386
2024-01-242,435.002,440.002,400.002,415.002,144.4267,664
2024-01-232,400.002,440.002,395.002,430.002,157.74123,545
2024-01-222,420.002,425.002,380.002,400.002,131.10100,892
2024-01-192,405.002,430.002,395.002,420.002,148.8651,760
2024-01-182,395.002,465.002,380.002,405.002,135.54207,673
2024-01-172,425.002,430.002,370.002,395.002,126.66198,176
2024-01-162,455.002,460.002,420.002,420.002,148.86122,867
2024-01-152,460.002,490.002,450.002,455.002,179.94131,837
2024-01-122,505.002,530.002,465.002,480.002,202.13123,312
2024-01-112,460.002,535.002,445.002,510.002,228.77198,762
2024-01-102,455.002,455.002,425.002,450.002,175.5072,851
2024-01-092,445.002,480.002,405.002,455.002,179.94189,217
2024-01-082,465.002,465.002,400.002,435.002,162.18159,481
2024-01-052,455.002,475.002,435.002,465.002,188.81121,981
2024-01-042,490.002,495.002,430.002,450.002,175.50173,931
2024-01-032,530.002,530.002,480.002,490.002,211.0182,056
2024-01-022,555.002,555.002,530.002,530.002,246.5387,543
2023-12-282,510.002,565.002,500.002,550.002,264.29138,294
2023-12-272,540.002,540.002,465.002,510.002,228.77558,292
2023-12-262,580.002,595.002,525.002,555.002,108.901,050,100
2023-12-222,585.002,600.002,560.002,585.002,133.66107,352
2023-12-212,570.002,585.002,560.002,575.002,125.4189,896
2023-12-202,565.002,605.002,555.002,575.002,125.41180,782
2023-12-192,570.002,570.002,530.002,550.002,104.77166,627
2023-12-182,615.002,615.002,550.002,565.002,117.15204,012
2023-12-152,640.002,645.002,605.002,605.002,150.17179,152
2023-12-142,685.002,685.002,600.002,640.002,179.06262,284
2023-12-132,660.002,670.002,635.002,650.002,187.3189,438
2023-12-122,665.002,670.002,635.002,660.002,195.5736,631
2023-12-112,685.002,685.002,600.002,660.002,195.57197,192
2023-12-082,685.002,695.002,640.002,680.002,212.0769,565
2023-12-072,685.002,710.002,640.002,685.002,216.20153,451
2023-12-062,740.002,745.002,670.002,685.002,216.20160,864
2023-12-052,720.002,760.002,705.002,725.002,249.22262,862
2023-12-042,580.002,730.002,565.002,710.002,236.84515,350
2023-12-012,600.002,600.002,565.002,570.002,121.2883,056
2023-11-302,580.002,590.002,565.002,585.002,133.6677,126
2023-11-292,610.002,615.002,565.002,585.002,133.6678,652
2023-11-282,585.002,615.002,575.002,605.002,150.17167,433
2023-11-272,560.002,625.002,555.002,585.002,133.66190,200
2023-11-242,545.002,570.002,535.002,560.002,113.0396,280
2023-11-232,540.002,555.002,525.002,535.002,092.3964,084
2023-11-222,515.002,535.002,505.002,530.002,088.2684,783
2023-11-212,540.002,545.002,525.002,530.002,088.2656,729
2023-11-202,540.002,540.002,520.002,535.002,092.3945,742
2023-11-172,555.002,565.002,520.002,545.002,100.64144,249
2023-11-162,550.002,560.002,520.002,560.002,113.0359,212
2023-11-152,550.002,565.002,520.002,540.002,096.5277,293
2023-11-142,535.002,535.002,500.002,520.002,080.0188,525
2023-11-132,475.002,550.002,470.002,535.002,092.39321,435
2023-11-102,485.002,485.002,450.002,480.002,046.9951,767
2023-11-092,445.002,490.002,425.002,490.002,055.25101,844
2023-11-082,460.002,470.002,425.002,445.002,018.1077,135
2023-11-072,475.002,485.002,430.002,460.002,030.4965,160
2023-11-062,450.002,490.002,440.002,480.002,046.99137,330
2023-11-032,425.002,440.002,415.002,430.002,005.7299,704
2023-11-022,400.002,420.002,395.002,410.001,989.22105,663
2023-11-012,370.002,400.002,360.002,385.001,968.5880,964
← NewerPage 12 of 21 · 1,222 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.