Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 003470.KO stock page

Yuanta Sec Kor historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-073,090.003,195.003,035.003,130.002,583.50524,196
2023-02-063,035.003,200.003,025.003,115.002,571.12953,604
2023-02-033,080.003,145.002,930.003,090.002,550.491,410,054
2023-02-022,880.003,340.002,880.003,085.002,546.365,925,440
2023-02-012,745.002,910.002,745.002,850.002,352.39643,283
2023-01-312,750.002,750.002,700.002,750.002,269.85145,852
2023-01-302,790.002,800.002,700.002,760.002,278.11180,437
2023-01-272,810.002,815.002,750.002,795.002,306.99338,757
2023-01-262,800.002,810.002,765.002,795.002,306.99254,487
2023-01-252,780.002,815.002,700.002,800.002,311.12445,915
2023-01-202,700.002,795.002,690.002,735.002,257.47324,657
2023-01-192,620.002,810.002,620.002,730.002,253.34360,475
2023-01-182,680.002,685.002,640.002,670.002,203.82241,552
2023-01-172,630.002,725.002,630.002,680.002,212.07372,193
2023-01-162,615.002,660.002,585.002,640.002,179.06312,770
2023-01-132,595.002,630.002,585.002,630.002,170.80248,911
2023-01-122,570.002,600.002,560.002,585.002,133.66259,537
2023-01-112,545.002,575.002,505.002,570.002,121.28167,938
2023-01-102,500.002,560.002,470.002,560.002,113.03256,151
2023-01-092,470.002,510.002,450.002,505.002,067.63239,580
2023-01-062,440.002,460.002,410.002,445.002,018.10161,357
2023-01-052,375.002,465.002,375.002,445.002,018.10351,797
2023-01-042,280.002,385.002,280.002,360.001,947.95239,825
2023-01-032,355.002,360.002,275.002,325.001,919.06299,651
2023-01-022,375.002,400.002,335.002,350.001,939.69318,525
2022-12-292,405.002,480.002,340.002,395.001,976.83607,331
2022-12-282,510.002,530.002,425.002,430.002,005.72747,249
2022-12-272,680.002,975.002,520.002,575.002,034.6111,816,050
2022-12-262,440.002,465.002,390.002,460.001,943.75137,319
2022-12-232,485.002,505.002,400.002,440.001,927.94102,655
2022-12-222,480.002,495.002,470.002,490.001,967.4546,259
2022-12-212,465.002,480.002,450.002,470.001,951.6553,084
2022-12-202,485.002,485.002,425.002,455.001,939.80160,466
2022-12-192,515.002,515.002,480.002,485.001,963.50145,172
2022-12-162,510.002,535.002,505.002,525.001,995.1167,043
2022-12-152,555.002,560.002,525.002,545.002,010.9184,094
2022-12-142,595.002,605.002,540.002,565.002,026.71172,867
2022-12-132,600.002,600.002,560.002,590.002,046.4668,160
2022-12-122,575.002,595.002,540.002,590.002,046.4661,228
2022-12-092,575.002,590.002,545.002,590.002,046.46108,295
2022-12-082,565.002,580.002,495.002,580.002,038.56140,664
2022-12-072,595.002,595.002,535.002,570.002,030.66128,944
2022-12-062,660.002,660.002,560.002,610.002,062.27223,583
2022-12-052,700.002,705.002,640.002,675.002,113.6373,457
2022-12-022,690.002,695.002,640.002,695.002,129.4370,285
2022-12-012,720.002,725.002,685.002,690.002,125.4888,640
2022-11-302,660.002,700.002,640.002,700.002,133.3840,547
2022-11-292,645.002,665.002,610.002,660.002,101.7727,381
2022-11-282,675.002,675.002,595.002,645.002,089.9271,716
2022-11-252,670.002,675.002,630.002,675.002,113.6334,994
2022-11-242,680.002,685.002,655.002,675.002,113.6342,502
2022-11-232,650.002,665.002,630.002,660.002,101.7745,626
2022-11-222,615.002,635.002,600.002,635.002,082.0241,351
2022-11-212,665.002,680.002,575.002,615.002,066.2294,676
2022-11-182,665.002,690.002,640.002,665.002,105.7354,139
2022-11-172,690.002,690.002,650.002,665.002,105.7332,679
2022-11-162,700.002,705.002,630.002,685.002,121.5369,067
2022-11-152,640.002,680.002,625.002,680.002,117.5864,347
2022-11-142,605.002,640.002,595.002,630.002,078.0746,911
2022-11-112,600.002,640.002,570.002,605.002,058.32163,703
← NewerPage 16 of 21 · 1,227 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.