Yuanta Sec Kor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 4,285.00 | 4,335.00 | 4,245.00 | 4,270.00 | 3,225.96 | 257,912 |
| 2021-11-18 | 4,310.00 | 4,360.00 | 4,245.00 | 4,330.00 | 3,271.29 | 193,708 |
| 2021-11-17 | 4,495.00 | 4,495.00 | 4,335.00 | 4,340.00 | 3,278.84 | 204,018 |
| 2021-11-16 | 4,440.00 | 4,495.00 | 4,410.00 | 4,430.00 | 3,346.84 | 239,541 |
| 2021-11-15 | 4,460.00 | 4,480.00 | 4,405.00 | 4,470.00 | 3,377.06 | 212,075 |
| 2021-11-12 | 4,335.00 | 4,465.00 | 4,315.00 | 4,430.00 | 3,346.84 | 273,877 |
| 2021-11-11 | 4,360.00 | 4,380.00 | 4,260.00 | 4,325.00 | 3,267.51 | 442,659 |
| 2021-11-10 | 4,505.00 | 4,505.00 | 4,365.00 | 4,395.00 | 3,320.40 | 277,799 |
| 2021-11-09 | 4,520.00 | 4,565.00 | 4,470.00 | 4,515.00 | 3,411.06 | 302,657 |
| 2021-11-08 | 4,470.00 | 4,590.00 | 4,400.00 | 4,530.00 | 3,422.39 | 343,206 |
| 2021-11-05 | 4,460.00 | 4,500.00 | 4,395.00 | 4,470.00 | 3,377.06 | 252,953 |
| 2021-11-04 | 4,460.00 | 4,515.00 | 4,440.00 | 4,475.00 | 3,380.84 | 290,773 |
| 2021-11-03 | 4,525.00 | 4,535.00 | 4,400.00 | 4,445.00 | 3,358.17 | 312,170 |
| 2021-11-02 | 4,455.00 | 4,570.00 | 4,455.00 | 4,505.00 | 3,403.50 | 311,449 |
| 2021-11-01 | 4,465.00 | 4,545.00 | 4,435.00 | 4,450.00 | 3,361.95 | 266,850 |
| 2021-10-29 | 4,545.00 | 4,585.00 | 4,470.00 | 4,490.00 | 3,392.17 | 312,335 |
| 2021-10-28 | 4,545.00 | 4,615.00 | 4,510.00 | 4,530.00 | 3,422.39 | 414,100 |
| 2021-10-27 | 4,620.00 | 4,635.00 | 4,495.00 | 4,545.00 | 3,433.72 | 545,918 |
| 2021-10-26 | 4,580.00 | 4,640.00 | 4,565.00 | 4,615.00 | 3,486.60 | 369,713 |
| 2021-10-25 | 4,600.00 | 4,660.00 | 4,520.00 | 4,585.00 | 3,463.94 | 461,648 |
| 2021-10-22 | 4,580.00 | 4,635.00 | 4,555.00 | 4,600.00 | 3,475.27 | 519,623 |
| 2021-10-21 | 4,530.00 | 4,600.00 | 4,505.00 | 4,560.00 | 3,445.05 | 871,698 |
| 2021-10-20 | 4,480.00 | 4,525.00 | 4,410.00 | 4,495.00 | 3,395.95 | 701,738 |
| 2021-10-19 | 4,280.00 | 4,470.00 | 4,270.00 | 4,445.00 | 3,358.17 | 877,610 |
| 2021-10-18 | 4,240.00 | 4,270.00 | 4,210.00 | 4,265.00 | 3,222.18 | 267,151 |
| 2021-10-15 | 4,220.00 | 4,270.00 | 4,200.00 | 4,240.00 | 3,203.29 | 327,837 |
| 2021-10-14 | 4,135.00 | 4,220.00 | 4,135.00 | 4,215.00 | 3,184.41 | 344,896 |
← NewerPage 21 of 21 · 1,227 trading days
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.