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%WTI99.56▲ 2.48%
← 003470.KO stock page

Yuanta Sec Kor historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-173,675.003,700.003,625.003,665.002,895.87124,298
2022-02-163,660.003,685.003,640.003,670.002,899.8263,885
2022-02-153,700.003,700.003,585.003,615.002,856.3683,512
2022-02-143,670.003,715.003,595.003,695.002,919.57157,924
2022-02-113,670.003,740.003,670.003,725.002,943.27109,438
2022-02-103,750.003,750.003,695.003,725.002,943.2795,709
2022-02-093,615.003,695.003,615.003,685.002,911.67107,804
2022-02-083,640.003,660.003,570.003,605.002,848.46123,430
2022-02-073,600.003,630.003,550.003,630.002,868.2176,668
2022-02-043,540.003,605.003,540.003,595.002,840.5683,129
2022-02-033,510.003,585.003,510.003,560.002,812.90156,641
2022-01-283,370.003,460.003,330.003,460.002,733.89204,720
2022-01-273,510.003,560.003,345.003,370.002,662.77375,549
2022-01-263,480.003,550.003,480.003,520.002,781.30205,086
2022-01-253,620.003,650.003,470.003,470.002,741.79404,929
2022-01-243,795.003,820.003,620.003,620.002,860.31561,427
2022-01-213,840.003,860.003,835.003,835.003,030.1994,187
2022-01-203,850.003,885.003,825.003,875.003,061.8097,678
2022-01-193,850.003,865.003,785.003,845.003,038.09132,367
2022-01-183,905.003,955.003,810.003,860.003,049.94165,858
2022-01-173,975.003,975.003,845.003,890.003,073.65105,734
2022-01-143,945.003,960.003,890.003,950.003,121.06166,444
2022-01-133,875.004,070.003,875.003,955.003,125.01269,358
2022-01-123,860.003,915.003,855.003,910.003,089.45125,053
2022-01-113,900.003,900.003,820.003,845.003,038.09189,250
2022-01-103,920.003,925.003,860.003,885.003,069.70170,155
2022-01-073,910.003,950.003,870.003,920.003,097.35132,490
2022-01-063,970.003,975.003,875.003,910.003,089.45268,955
2022-01-054,025.004,035.003,970.003,995.003,156.61204,795
2022-01-044,020.004,030.003,985.004,030.003,184.27243,968
2022-01-034,030.004,030.003,975.004,000.003,160.56176,110
2021-12-304,010.004,055.004,000.004,020.003,176.37477,180
2021-12-294,040.004,045.003,985.004,005.003,164.51352,045
2021-12-284,070.004,105.004,040.004,105.003,101.30693,888
2021-12-274,030.004,070.004,000.004,050.003,059.75542,754
2021-12-244,015.004,035.003,995.004,000.003,021.98196,430
2021-12-234,020.004,040.003,980.004,010.003,029.53158,645
2021-12-224,065.004,090.004,000.004,005.003,025.75191,743
2021-12-214,070.004,100.004,025.004,045.003,055.97258,921
2021-12-204,140.004,140.004,055.004,065.003,071.08203,041
2021-12-174,110.004,160.004,110.004,140.003,127.74158,955
2021-12-164,170.004,170.004,085.004,130.003,120.19149,439
2021-12-154,105.004,130.004,085.004,130.003,120.19129,240
2021-12-144,090.004,120.004,040.004,105.003,101.30221,290
2021-12-134,100.004,145.004,095.004,105.003,101.30165,367
2021-12-104,135.004,150.004,090.004,095.003,093.75167,287
2021-12-094,130.004,155.004,090.004,140.003,127.74165,128
2021-12-084,155.004,175.004,105.004,130.003,120.19161,340
2021-12-074,150.004,155.004,105.004,120.003,112.64200,694
2021-12-064,105.004,145.004,060.004,125.003,116.41284,745
2021-12-034,000.004,155.003,990.004,130.003,120.19331,794
2021-12-023,895.004,010.003,855.003,990.003,014.42172,038
2021-12-013,845.003,930.003,785.003,910.002,953.98276,960
2021-11-304,000.004,060.003,800.003,850.002,908.65508,588
2021-11-294,005.004,070.003,965.004,000.003,021.98379,171
2021-11-264,260.004,290.004,075.004,110.003,105.08400,661
2021-11-254,255.004,310.004,245.004,270.003,225.96122,944
2021-11-244,285.004,330.004,235.004,280.003,233.51129,717
2021-11-234,250.004,315.004,250.004,275.003,229.74195,357
2021-11-224,285.004,285.004,225.004,260.003,218.40156,800
← NewerPage 20 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.