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
2023-10-312,375.002,390.002,340.002,365.001,952.07118,279
2023-10-302,370.002,385.002,350.002,385.001,968.5848,879
2023-10-272,395.002,405.002,370.002,395.001,976.8376,018
2023-10-262,400.002,405.002,380.002,400.001,980.9682,168
2023-10-252,405.002,435.002,405.002,430.002,005.7259,010
2023-10-242,390.002,420.002,360.002,420.001,997.47108,951
2023-10-232,385.002,385.002,345.002,365.001,952.07145,499
2023-10-202,430.002,430.002,375.002,395.001,976.83152,768
2023-10-192,440.002,445.002,420.002,435.002,009.8573,690
2023-10-182,420.002,465.002,420.002,460.002,030.49166,432
2023-10-172,420.002,450.002,410.002,430.002,005.72160,354
2023-10-162,465.002,465.002,415.002,430.002,005.72106,997
2023-10-132,460.002,460.002,430.002,450.002,022.2390,652
2023-10-122,470.002,490.002,425.002,465.002,034.6186,855
2023-10-112,465.002,485.002,455.002,470.002,038.7497,892
2023-10-102,505.002,505.002,455.002,470.002,038.7457,658
2023-10-062,480.002,505.002,475.002,505.002,067.6348,902
2023-10-052,475.002,510.002,455.002,485.002,051.1263,475
2023-10-042,490.002,495.002,435.002,475.002,042.87134,769
2023-09-272,480.002,510.002,460.002,510.002,071.76113,123
2023-09-262,460.002,495.002,450.002,485.002,051.12115,414
2023-09-252,480.002,495.002,455.002,480.002,046.99128,645
2023-09-222,500.002,500.002,465.002,495.002,059.37173,142
2023-09-212,555.002,565.002,500.002,510.002,071.76217,090
2023-09-202,560.002,575.002,540.002,565.002,117.15107,175
2023-09-192,585.002,590.002,555.002,575.002,125.4177,767
2023-09-182,600.002,605.002,560.002,585.002,133.66102,838
2023-09-152,615.002,640.002,590.002,610.002,154.30187,384
2023-09-142,580.002,615.002,560.002,615.002,158.42130,612
2023-09-132,550.002,575.002,540.002,575.002,125.4158,795
2023-09-122,590.002,590.002,545.002,570.002,121.2878,776
2023-09-112,540.002,595.002,540.002,590.002,137.79151,887
2023-09-082,525.002,540.002,515.002,540.002,096.5276,126
2023-09-072,545.002,555.002,510.002,535.002,092.3999,315
2023-09-062,540.002,550.002,510.002,545.002,100.6484,312
2023-09-052,515.002,545.002,510.002,540.002,096.5270,691
2023-09-042,540.002,540.002,515.002,530.002,088.2697,432
2023-09-012,545.002,545.002,520.002,535.002,092.3993,234
2023-08-312,535.002,550.002,515.002,545.002,100.64124,981
2023-08-302,550.002,560.002,530.002,540.002,096.5289,384
2023-08-292,540.002,555.002,525.002,535.002,092.39122,216
2023-08-282,510.002,540.002,505.002,535.002,092.39120,446
2023-08-252,485.002,520.002,465.002,515.002,075.8891,460
2023-08-242,545.002,545.002,500.002,515.002,075.88191,233
2023-08-232,510.002,540.002,500.002,520.002,080.01127,382
2023-08-222,520.002,545.002,500.002,525.002,084.14166,624
2023-08-212,550.002,555.002,505.002,525.002,084.14121,288
2023-08-182,555.002,560.002,525.002,545.002,100.64105,504
2023-08-172,615.002,620.002,520.002,580.002,129.53174,761
2023-08-162,690.002,690.002,615.002,640.002,179.06111,109
2023-08-142,690.002,710.002,640.002,690.002,220.33127,978
2023-08-112,650.002,710.002,650.002,690.002,220.33176,857
2023-08-102,645.002,655.002,630.002,650.002,187.3151,247
2023-08-092,630.002,655.002,615.002,650.002,187.3153,808
2023-08-082,650.002,660.002,620.002,635.002,174.9380,018
2023-08-072,630.002,650.002,605.002,650.002,187.3177,228
2023-08-042,610.002,640.002,590.002,625.002,166.6868,017
2023-08-032,615.002,645.002,555.002,610.002,154.30154,111
2023-08-022,650.002,660.002,600.002,630.002,170.80155,701
2023-08-012,595.002,670.002,595.002,665.002,199.69261,551
← NewerPage 13 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.