Yuanta Sec Kor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,475.00 | 4,485.00 | 4,315.00 | 4,340.00 | 4,340.00 | 437,120 |
| 2026-07-16 | 4,500.00 | 4,575.00 | 4,410.00 | 4,505.00 | 4,505.00 | 391,039 |
| 2026-07-15 | 4,500.00 | 4,585.00 | 4,480.00 | 4,535.00 | 4,535.00 | 367,495 |
| 2026-07-14 | 4,410.00 | 4,455.00 | 4,255.00 | 4,365.00 | 4,365.00 | 539,169 |
| 2026-07-13 | 4,645.00 | 4,795.00 | 4,395.00 | 4,420.00 | 4,420.00 | 501,210 |
| 2026-07-10 | 4,360.00 | 4,745.00 | 4,360.00 | 4,645.00 | 4,645.00 | 493,479 |
| 2026-07-09 | 4,435.00 | 4,475.00 | 4,260.00 | 4,350.00 | 4,350.00 | 566,700 |
| 2026-07-08 | 4,450.00 | 4,645.00 | 4,375.00 | 4,435.00 | 4,435.00 | 557,664 |
| 2026-07-07 | 4,735.00 | 4,745.00 | 4,450.00 | 4,545.00 | 4,545.00 | 613,791 |
| 2026-07-06 | 4,700.00 | 4,910.00 | 4,600.00 | 4,775.00 | 4,775.00 | 545,048 |
| 2026-07-03 | 4,425.00 | 4,685.00 | 4,325.00 | 4,660.00 | 4,660.00 | 545,873 |
| 2026-07-02 | 4,480.00 | 4,610.00 | 4,375.00 | 4,395.00 | 4,395.00 | 395,196 |
| 2026-07-01 | 4,490.00 | 4,660.00 | 4,455.00 | 4,560.00 | 4,560.00 | 331,159 |
| 2026-06-30 | 4,470.00 | 4,505.00 | 4,400.00 | 4,465.00 | 4,465.00 | 259,540 |
| 2026-06-29 | 4,195.00 | 4,460.00 | 4,140.00 | 4,455.00 | 4,455.00 | 636,014 |
| 2026-06-26 | 4,385.00 | 4,385.00 | 4,055.00 | 4,195.00 | 4,195.00 | 926,506 |
| 2026-06-25 | 4,455.00 | 4,610.00 | 4,405.00 | 4,405.00 | 4,405.00 | 682,902 |
| 2026-06-24 | 4,435.00 | 4,525.00 | 4,375.00 | 4,415.00 | 4,415.00 | 511,321 |
| 2026-06-23 | 4,775.00 | 4,835.00 | 4,435.00 | 4,435.00 | 4,435.00 | 966,964 |
| 2026-06-22 | 4,915.00 | 4,915.00 | 4,660.00 | 4,770.00 | 4,770.00 | 537,228 |
| 2026-06-19 | 5,020.00 | 5,090.00 | 4,835.00 | 4,915.00 | 4,915.00 | 807,860 |
| 2026-06-18 | 5,320.00 | 5,370.00 | 4,980.00 | 5,010.00 | 5,010.00 | 1,631,212 |
| 2026-06-17 | 5,380.00 | 5,390.00 | 5,190.00 | 5,290.00 | 5,290.00 | 592,057 |
| 2026-06-16 | 5,220.00 | 5,370.00 | 5,180.00 | 5,290.00 | 5,290.00 | 667,768 |
| 2026-06-15 | 5,070.00 | 5,190.00 | 4,995.00 | 5,190.00 | 5,190.00 | 1,031,959 |
| 2026-06-12 | 5,000.00 | 5,120.00 | 4,915.00 | 4,985.00 | 4,985.00 | 1,025,646 |
| 2026-06-11 | 4,660.00 | 4,830.00 | 4,660.00 | 4,795.00 | 4,795.00 | 616,188 |
| 2026-06-10 | 4,820.00 | 5,030.00 | 4,715.00 | 4,835.00 | 4,835.00 | 593,663 |
| 2026-06-09 | 4,705.00 | 5,020.00 | 4,700.00 | 4,965.00 | 4,965.00 | 601,131 |
| 2026-06-08 | 4,835.00 | 4,895.00 | 4,665.00 | 4,695.00 | 4,695.00 | 1,132,268 |
| 2026-06-05 | 5,260.00 | 5,410.00 | 5,010.00 | 5,120.00 | 5,120.00 | 927,663 |
| 2026-06-04 | 5,100.00 | 5,240.00 | 5,060.00 | 5,140.00 | 5,140.00 | 825,290 |
| 2026-06-02 | 5,080.00 | 5,090.00 | 4,900.00 | 5,050.00 | 5,050.00 | 1,033,335 |
| 2026-06-01 | 5,120.00 | 5,340.00 | 4,990.00 | 5,110.00 | 5,110.00 | 1,554,978 |
| 2026-05-29 | 5,420.00 | 5,430.00 | 5,100.00 | 5,180.00 | 5,180.00 | 830,610 |
| 2026-05-28 | 5,450.00 | 5,480.00 | 5,150.00 | 5,350.00 | 5,350.00 | 1,658,188 |
| 2026-05-27 | 5,740.00 | 5,820.00 | 5,430.00 | 5,450.00 | 5,450.00 | 1,267,942 |
| 2026-05-26 | 5,850.00 | 5,940.00 | 5,600.00 | 5,630.00 | 5,630.00 | 1,294,507 |
| 2026-05-22 | 5,840.00 | 6,010.00 | 5,410.00 | 5,730.00 | 5,730.00 | 1,361,741 |
| 2026-05-21 | 5,750.00 | 5,900.00 | 5,710.00 | 5,770.00 | 5,770.00 | 1,387,037 |
| 2026-05-20 | 5,740.00 | 5,800.00 | 5,510.00 | 5,580.00 | 5,580.00 | 1,550,422 |
| 2026-05-19 | 6,000.00 | 6,130.00 | 5,820.00 | 5,820.00 | 5,820.00 | 1,218,578 |
| 2026-05-18 | 6,290.00 | 6,320.00 | 5,930.00 | 6,110.00 | 6,110.00 | 1,632,511 |
| 2026-05-15 | 6,620.00 | 6,770.00 | 6,120.00 | 6,350.00 | 6,350.00 | 3,452,404 |
| 2026-05-14 | 6,550.00 | 6,670.00 | 6,300.00 | 6,450.00 | 6,450.00 | 3,937,372 |
| 2026-05-13 | 6,470.00 | 6,590.00 | 6,240.00 | 6,570.00 | 6,570.00 | 1,866,097 |
| 2026-05-12 | 7,100.00 | 7,380.00 | 6,320.00 | 6,550.00 | 6,550.00 | 4,863,347 |
| 2026-05-11 | 7,360.00 | 7,490.00 | 6,650.00 | 6,840.00 | 6,840.00 | 5,519,586 |
| 2026-05-08 | 7,500.00 | 8,400.00 | 7,070.00 | 7,170.00 | 7,170.00 | 19,247,330 |
| 2026-05-07 | 7,700.00 | 7,910.00 | 7,120.00 | 7,460.00 | 7,460.00 | 13,017,040 |
| 2026-05-06 | 6,790.00 | 7,830.00 | 6,120.00 | 7,830.00 | 7,830.00 | 33,014,898 |
| 2026-05-04 | 5,350.00 | 6,440.00 | 5,350.00 | 6,030.00 | 6,030.00 | 22,381,061 |
| 2026-04-30 | 5,500.00 | 5,530.00 | 5,230.00 | 5,250.00 | 5,250.00 | 577,971 |
| 2026-04-29 | 5,570.00 | 5,650.00 | 5,400.00 | 5,450.00 | 5,450.00 | 825,028 |
| 2026-04-28 | 5,420.00 | 5,760.00 | 5,290.00 | 5,540.00 | 5,540.00 | 2,215,587 |
| 2026-04-27 | 5,220.00 | 5,530.00 | 5,130.00 | 5,420.00 | 5,420.00 | 1,436,550 |
| 2026-04-24 | 5,120.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,190.00 | 726,940 |
| 2026-04-23 | 5,090.00 | 5,130.00 | 4,985.00 | 5,100.00 | 5,100.00 | 653,485 |
| 2026-04-22 | 5,020.00 | 5,050.00 | 4,945.00 | 5,040.00 | 5,040.00 | 454,339 |
| 2026-04-21 | 5,060.00 | 5,070.00 | 4,995.00 | 5,050.00 | 5,050.00 | 340,017 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 220.0000 KRW |
| 2025-03-28 | 200.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 125.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.