See inside every stock. Pro
WatchlistPro
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%WTI98.64▲ 1.53%
← 003470.KO stock page

Yuanta Sec Kor historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-173,305.003,330.003,270.003,330.002,631.17154,037
2022-05-163,375.003,395.003,320.003,325.002,627.22111,271
2022-05-133,300.003,355.003,280.003,350.002,646.97120,420
2022-05-123,295.003,330.003,260.003,265.002,579.81244,058
2022-05-113,370.003,385.003,315.003,340.002,639.07119,873
2022-05-103,400.003,400.003,330.003,380.002,670.68165,824
2022-05-093,500.003,500.003,390.003,425.002,706.23182,766
2022-05-063,510.003,515.003,485.003,500.002,765.4993,793
2022-05-043,570.003,595.003,530.003,555.002,808.9559,583
2022-05-033,555.003,590.003,545.003,570.002,820.8080,138
2022-05-023,515.003,555.003,515.003,550.002,805.00101,535
2022-04-293,565.003,590.003,565.003,580.002,828.70101,566
2022-04-283,595.003,595.003,545.003,575.002,824.7588,230
2022-04-273,565.003,575.003,520.003,565.002,816.85180,841
2022-04-263,650.003,655.003,590.003,620.002,860.31231,490
2022-04-253,685.003,685.003,600.003,640.002,876.11181,142
2022-04-223,735.003,735.003,680.003,710.002,931.42133,326
2022-04-213,735.003,760.003,725.003,750.002,963.03110,914
2022-04-203,740.003,755.003,705.003,740.002,955.13119,849
2022-04-193,720.003,745.003,700.003,735.002,951.18147,227
2022-04-183,735.003,745.003,710.003,720.002,939.3291,356
2022-04-153,700.003,765.003,690.003,740.002,955.13162,578
2022-04-143,685.003,735.003,665.003,725.002,943.27119,620
2022-04-133,655.003,705.003,630.003,685.002,911.6771,587
2022-04-123,635.003,655.003,590.003,635.002,872.16148,967
2022-04-113,665.003,675.003,630.003,665.002,895.87112,936
2022-04-083,670.003,680.003,595.003,665.002,895.87131,535
2022-04-073,715.003,730.003,640.003,665.002,895.87170,090
2022-04-063,755.003,770.003,690.003,720.002,939.32182,633
2022-04-053,770.003,780.003,730.003,770.002,978.83160,184
2022-04-043,735.003,795.003,695.003,765.002,974.88236,890
2022-04-013,700.003,745.003,685.003,715.002,935.37157,831
2022-03-313,685.003,710.003,675.003,700.002,923.5288,828
2022-03-303,710.003,715.003,650.003,690.002,915.62163,402
2022-03-293,715.003,725.003,655.003,690.002,915.62104,550
2022-03-283,685.003,720.003,660.003,700.002,923.52181,147
2022-03-253,635.003,685.003,635.003,685.002,911.67111,108
2022-03-243,615.003,655.003,590.003,645.002,880.06114,855
2022-03-233,635.003,655.003,595.003,630.002,868.21153,796
2022-03-223,590.003,615.003,580.003,615.002,856.36141,767
2022-03-213,630.003,640.003,570.003,590.002,836.61180,722
2022-03-183,645.003,665.003,605.003,605.002,848.46140,521
2022-03-173,600.003,690.003,580.003,635.002,872.16303,593
2022-03-163,525.003,565.003,495.003,565.002,816.85182,539
2022-03-153,560.003,565.003,465.003,495.002,761.54192,876
2022-03-143,550.003,600.003,505.003,565.002,816.85111,373
2022-03-113,585.003,590.003,545.003,580.002,828.70104,503
2022-03-103,565.003,605.003,555.003,560.002,812.90114,476
2022-03-083,580.003,585.003,515.003,525.002,785.25150,056
2022-03-073,620.003,620.003,555.003,580.002,828.70122,518
2022-03-043,670.003,675.003,625.003,660.002,891.92153,951
2022-03-033,580.003,670.003,565.003,670.002,899.82149,233
2022-03-023,560.003,580.003,520.003,555.002,808.9565,149
2022-02-283,530.003,555.003,505.003,545.002,801.0569,551
2022-02-253,530.003,570.003,510.003,530.002,789.2065,881
2022-02-243,515.003,570.003,480.003,500.002,765.49119,673
2022-02-233,545.003,575.003,510.003,560.002,812.90186,630
2022-02-223,570.003,610.003,515.003,545.002,801.05117,605
2022-02-213,620.003,650.003,605.003,615.002,856.36104,317
2022-02-183,605.003,675.003,600.003,660.002,891.9280,135
← NewerPage 19 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.