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
2022-11-102,515.002,545.002,495.002,535.002,003.0175,628
2022-11-092,520.002,555.002,515.002,550.002,014.8685,372
2022-11-082,480.002,520.002,480.002,520.001,991.1584,818
2022-11-072,455.002,490.002,440.002,480.001,959.55130,535
2022-11-042,430.002,455.002,400.002,455.001,939.8077,464
2022-11-032,430.002,430.002,395.002,430.001,920.04129,555
2022-11-022,405.002,455.002,405.002,445.001,931.8954,002
2022-11-012,405.002,435.002,385.002,420.001,912.1437,915
2022-10-312,430.002,430.002,395.002,405.001,900.2948,820
2022-10-282,375.002,415.002,375.002,400.001,896.3458,826
2022-10-272,315.002,410.002,310.002,390.001,888.44325,240
2022-10-262,290.002,350.002,285.002,315.001,829.18137,557
2022-10-252,340.002,370.002,280.002,290.001,809.42434,391
2022-10-242,445.002,470.002,375.002,375.001,876.58150,432
2022-10-212,420.002,430.002,370.002,400.001,896.34134,254
2022-10-202,550.002,550.002,420.002,435.001,923.99551,421
2022-10-192,595.002,595.002,530.002,560.002,022.7695,235
2022-10-182,540.002,590.002,520.002,590.002,046.4695,446
2022-10-172,505.002,525.002,455.002,525.001,995.1154,615
2022-10-142,495.002,550.002,485.002,525.001,995.11110,961
2022-10-132,525.002,540.002,420.002,490.001,967.45121,233
2022-10-122,525.002,535.002,475.002,525.001,995.1184,092
2022-10-112,560.002,560.002,480.002,530.001,999.06109,812
2022-10-072,600.002,625.002,565.002,590.002,046.4637,191
2022-10-062,545.002,605.002,540.002,605.002,058.3274,443
2022-10-052,585.002,605.002,505.002,545.002,010.91103,716
2022-10-042,470.002,555.002,465.002,550.002,014.8680,321
2022-09-302,420.002,470.002,410.002,455.001,939.80114,632
2022-09-292,470.002,520.002,445.002,465.001,947.70116,758
2022-09-282,455.002,520.002,380.002,445.001,931.89399,598
2022-09-272,450.002,515.002,430.002,500.001,975.35196,807
2022-09-262,650.002,650.002,455.002,470.001,951.65521,962
2022-09-232,725.002,725.002,655.002,655.002,097.82102,335
2022-09-222,775.002,775.002,690.002,735.002,161.04139,635
2022-09-212,790.002,805.002,770.002,795.002,208.4455,163
2022-09-202,810.002,825.002,785.002,805.002,216.3492,009
2022-09-192,820.002,835.002,785.002,800.002,212.3965,551
2022-09-162,830.002,840.002,795.002,815.002,224.2582,767
2022-09-152,810.002,850.002,810.002,835.002,240.0569,942
2022-09-142,800.002,830.002,770.002,820.002,228.2089,644
2022-09-132,830.002,865.002,815.002,850.002,251.90146,203
2022-09-082,785.002,840.002,745.002,800.002,212.39270,631
2022-09-072,790.003,190.002,735.002,780.002,196.591,646,879
2022-09-062,810.002,825.002,785.002,815.002,224.2544,380
2022-09-052,805.002,825.002,790.002,790.002,204.4976,877
2022-09-022,830.002,830.002,795.002,820.002,228.2072,929
2022-09-012,840.002,840.002,795.002,820.002,228.2054,807
2022-08-312,835.002,860.002,800.002,860.002,259.80101,988
2022-08-302,795.002,900.002,795.002,835.002,240.0579,293
2022-08-292,790.002,810.002,765.002,800.002,212.3959,820
2022-08-262,875.002,880.002,855.002,855.002,255.8536,584
2022-08-252,835.002,875.002,825.002,870.002,267.7067,227
2022-08-242,805.002,840.002,795.002,820.002,228.20185,584
2022-08-232,795.002,815.002,790.002,805.002,216.3495,464
2022-08-222,890.002,890.002,805.002,850.002,251.9058,131
2022-08-192,920.002,920.002,870.002,900.002,291.4156,283
2022-08-182,925.002,935.002,870.002,915.002,303.2690,039
2022-08-172,960.002,990.002,885.002,940.002,323.01188,556
2022-08-162,995.003,005.002,975.002,990.002,362.5276,992
2022-08-122,960.002,990.002,950.002,985.002,358.5753,433
← NewerPage 17 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.