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
2023-05-032,660.002,690.002,630.002,665.002,199.69189,037
2023-05-022,625.002,705.002,625.002,690.002,220.33188,899
2023-04-282,580.002,625.002,565.002,625.002,166.68141,466
2023-04-272,625.002,625.002,520.002,580.002,129.53191,443
2023-04-262,560.002,600.002,525.002,585.002,133.66267,691
2023-04-252,650.002,690.002,435.002,585.002,133.661,311,045
2023-04-242,715.002,735.002,640.002,650.002,187.31247,920
2023-04-212,745.002,760.002,695.002,735.002,257.47167,257
2023-04-202,820.002,820.002,730.002,760.002,278.11232,997
2023-04-192,825.002,885.002,800.002,835.002,340.01224,397
2023-04-182,820.002,840.002,765.002,835.002,340.01156,469
2023-04-172,775.002,830.002,745.002,825.002,331.76161,845
2023-04-142,830.002,850.002,785.002,790.002,302.87157,229
2023-04-132,815.002,820.002,755.002,800.002,311.12118,913
2023-04-122,780.002,880.002,775.002,785.002,298.74286,589
2023-04-112,780.002,810.002,710.002,790.002,302.87268,470
2023-04-102,880.002,885.002,740.002,775.002,290.49368,815
2023-04-072,805.002,915.002,765.002,890.002,385.41365,035
2023-04-062,835.002,945.002,765.002,795.002,306.99468,234
2023-04-052,715.002,950.002,715.002,860.002,360.651,348,738
2023-04-042,640.002,745.002,625.002,730.002,253.34628,082
2023-04-032,630.002,665.002,595.002,630.002,170.80268,094
2023-03-312,565.002,680.002,550.002,670.002,203.82617,009
2023-03-302,585.002,600.002,550.002,580.002,129.53228,911
2023-03-292,475.002,690.002,475.002,570.002,121.28630,681
2023-03-282,455.002,485.002,450.002,475.002,042.87210,302
2023-03-272,450.002,455.002,375.002,450.002,022.23347,554
2023-03-242,405.002,485.002,375.002,450.002,022.23304,302
2023-03-232,440.002,440.002,400.002,415.001,993.34255,965
2023-03-222,460.002,470.002,435.002,455.002,026.36177,714
2023-03-212,445.002,455.002,435.002,440.002,013.98165,539
2023-03-202,435.002,475.002,405.002,435.002,009.85275,740
2023-03-172,410.002,450.002,410.002,425.002,001.60263,535
2023-03-162,450.002,450.002,375.002,400.001,980.96488,007
2023-03-152,530.002,540.002,465.002,480.002,046.99332,133
2023-03-142,610.002,615.002,480.002,490.002,055.25330,954
2023-03-132,595.002,615.002,540.002,605.002,150.17254,339
2023-03-102,640.002,660.002,610.002,620.002,162.55151,953
2023-03-092,645.002,685.002,595.002,670.002,203.82324,223
2023-03-082,675.002,690.002,615.002,635.002,174.93333,011
2023-03-072,720.002,730.002,640.002,695.002,224.45260,407
2023-03-062,780.002,800.002,565.002,720.002,245.09292,800
2023-03-032,815.002,835.002,705.002,770.002,286.36255,138
2023-03-022,815.002,900.002,780.002,825.002,331.76446,647
2023-02-282,780.002,805.002,740.002,765.002,282.23234,889
2023-02-272,815.002,820.002,740.002,785.002,298.74151,068
2023-02-242,795.002,820.002,765.002,820.002,327.63112,413
2023-02-232,805.002,810.002,750.002,795.002,306.99170,638
2023-02-222,890.002,895.002,745.002,800.002,311.12580,209
2023-02-212,955.002,955.002,885.002,930.002,418.42246,642
2023-02-203,000.003,000.002,910.002,955.002,439.06194,330
2023-02-172,900.003,010.002,885.003,000.002,476.20291,349
2023-02-162,905.003,050.002,865.002,960.002,443.19605,212
2023-02-152,945.002,945.002,870.002,900.002,393.66279,047
2023-02-142,985.002,990.002,915.002,960.002,443.19268,507
2023-02-133,050.003,050.002,920.002,980.002,459.69319,453
2023-02-103,130.003,140.003,010.003,015.002,488.58545,855
2023-02-093,190.003,250.003,105.003,170.002,616.52495,238
2023-02-083,140.003,310.003,130.003,215.002,653.661,518,052
2023-02-073,090.003,195.003,035.003,130.002,583.50524,196
← NewerPage 15 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.