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
2023-07-312,600.002,635.002,590.002,625.002,166.6878,947
2023-07-282,585.002,610.002,555.002,600.002,146.0483,018
2023-07-272,490.002,605.002,490.002,600.002,146.04211,985
2023-07-262,580.002,610.002,505.002,515.002,075.88307,765
2023-07-252,610.002,620.002,555.002,605.002,150.17183,533
2023-07-242,650.002,655.002,595.002,615.002,158.42201,709
2023-07-212,660.002,660.002,635.002,650.002,187.31111,709
2023-07-202,680.002,730.002,640.002,665.002,199.69156,832
2023-07-192,685.002,690.002,645.002,690.002,220.33154,180
2023-07-182,755.002,780.002,680.002,680.002,212.07209,287
2023-07-172,730.002,785.002,715.002,755.002,273.98206,993
2023-07-142,670.002,750.002,670.002,740.002,261.60249,003
2023-07-132,690.002,715.002,650.002,680.002,212.07187,683
2023-07-122,675.002,675.002,640.002,675.002,207.9555,187
2023-07-112,630.002,675.002,630.002,670.002,203.8266,324
2023-07-102,665.002,665.002,605.002,655.002,191.44137,084
2023-07-072,660.002,675.002,585.002,670.002,203.82232,107
2023-07-062,700.002,700.002,640.002,665.002,199.69181,806
2023-07-052,745.002,770.002,685.002,700.002,228.58138,657
2023-07-042,690.002,750.002,685.002,745.002,265.72176,553
2023-07-032,685.002,735.002,680.002,700.002,228.58112,673
2023-06-302,640.002,715.002,620.002,680.002,212.07170,520
2023-06-292,645.002,650.002,615.002,640.002,179.0689,444
2023-06-282,645.002,650.002,625.002,645.002,183.1860,200
2023-06-272,660.002,660.002,615.002,640.002,179.0657,798
2023-06-262,620.002,650.002,605.002,650.002,187.3185,196
2023-06-232,660.002,665.002,615.002,620.002,162.55127,083
2023-06-222,685.002,685.002,660.002,670.002,203.8279,437
2023-06-212,730.002,740.002,675.002,680.002,212.07167,255
2023-06-202,745.002,755.002,700.002,735.002,257.4789,370
2023-06-192,715.002,745.002,705.002,745.002,265.7291,241
2023-06-162,765.002,765.002,710.002,745.002,265.72107,303
2023-06-152,765.002,765.002,695.002,730.002,253.34131,444
2023-06-142,795.002,795.002,735.002,765.002,282.23204,323
2023-06-132,845.002,845.002,775.002,790.002,302.87100,790
2023-06-122,870.002,875.002,800.002,805.002,315.25149,428
2023-06-092,870.002,880.002,850.002,880.002,377.1591,986
2023-06-082,875.002,900.002,830.002,830.002,335.8881,916
2023-06-072,875.002,900.002,860.002,875.002,373.03126,991
2023-06-052,850.002,920.002,850.002,890.002,385.41219,513
2023-06-022,770.002,830.002,755.002,830.002,335.88153,929
2023-06-012,820.002,865.002,750.002,770.002,286.36172,388
2023-05-312,885.002,915.002,820.002,820.002,327.63419,215
2023-05-302,810.002,920.002,800.002,890.002,385.41475,879
2023-05-262,785.002,785.002,760.002,785.002,298.74102,282
2023-05-252,770.002,810.002,760.002,790.002,302.87133,894
2023-05-242,780.002,790.002,755.002,765.002,282.23156,065
2023-05-232,800.002,815.002,785.002,790.002,302.8795,134
2023-05-222,805.002,815.002,785.002,810.002,319.38103,925
2023-05-192,770.002,805.002,750.002,805.002,315.25138,645
2023-05-182,785.002,795.002,760.002,775.002,290.4965,452
2023-05-172,715.002,790.002,705.002,775.002,290.49178,334
2023-05-162,740.002,775.002,715.002,755.002,273.9897,425
2023-05-152,745.002,765.002,705.002,735.002,257.47235,813
2023-05-122,800.002,805.002,735.002,750.002,269.85161,456
2023-05-112,780.002,845.002,740.002,795.002,306.99351,405
2023-05-102,775.002,795.002,725.002,770.002,286.36288,740
2023-05-092,720.002,855.002,720.002,775.002,290.49490,398
2023-05-082,685.002,750.002,665.002,750.002,269.85206,569
2023-05-042,650.002,675.002,630.002,670.002,203.82119,759
← NewerPage 14 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.