Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 003470.KO stock page

Yuanta Sec Kor historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-205,010.005,050.004,925.005,010.005,010.00301,403
2026-04-175,000.005,100.004,950.004,980.004,980.00292,369
2026-04-165,090.005,090.004,995.005,030.005,030.00541,691
2026-04-155,110.005,110.004,950.005,010.005,010.00527,472
2026-04-144,880.004,980.004,880.004,930.004,930.00549,581
2026-04-134,750.004,905.004,750.004,785.004,785.00540,322
2026-04-104,800.004,865.004,780.004,865.004,865.00320,890
2026-04-094,860.004,860.004,685.004,735.004,735.00353,435
2026-04-084,715.004,885.004,695.004,885.004,885.00535,305
2026-04-074,570.004,640.004,495.004,550.004,550.00283,094
2026-04-064,505.004,575.004,460.004,520.004,520.00323,310
2026-04-034,545.004,670.004,465.004,505.004,505.00318,226
2026-04-024,785.004,860.004,400.004,450.004,450.00640,335
2026-04-014,530.004,800.004,530.004,785.004,785.00465,241
2026-03-314,595.004,595.004,405.004,420.004,420.00421,380
2026-03-304,665.004,765.004,590.004,640.004,640.00491,296
2026-03-274,870.005,020.004,800.005,000.004,780.00541,919
2026-03-265,100.005,110.004,910.004,915.004,698.74433,076
2026-03-255,050.005,160.005,040.005,100.004,875.60703,791
2026-03-245,080.005,120.004,870.004,990.004,770.44845,885
2026-03-235,040.005,040.004,900.004,950.004,732.20798,005
2026-03-205,070.005,330.005,070.005,140.004,913.841,147,180
2026-03-195,020.005,160.005,000.005,050.004,827.80489,345
2026-03-185,040.005,210.005,020.005,150.004,923.40865,699
2026-03-175,070.005,110.004,975.005,020.004,799.12961,604
2026-03-164,980.005,070.004,900.005,010.004,789.56427,763
2026-03-134,980.005,020.004,885.004,980.004,760.88504,100
2026-03-124,915.005,050.004,895.005,050.004,827.80460,600
2026-03-115,010.005,100.004,890.004,970.004,751.32881,610
2026-03-104,965.005,000.004,850.004,895.004,679.62629,073
2026-03-094,725.004,790.004,570.004,765.004,555.34960,470
2026-03-064,790.005,000.004,680.004,965.004,746.54814,115
2026-03-054,650.004,895.004,650.004,810.004,598.361,496,054
2026-03-044,770.004,850.004,250.004,335.004,144.262,572,964
2026-03-034,915.005,150.004,915.004,935.004,717.861,795,951
2026-02-275,260.005,350.005,150.005,190.004,961.641,206,443
2026-02-265,260.005,820.005,160.005,390.005,152.845,071,172
2026-02-255,350.005,390.005,170.005,240.005,009.441,629,690
2026-02-245,270.005,370.005,100.005,260.005,028.561,786,296
2026-02-235,880.005,880.005,340.005,350.005,114.602,887,751
2026-02-206,370.006,370.005,530.005,770.005,516.125,571,648
2026-02-195,490.006,070.005,300.005,880.005,621.289,205,928
2026-02-134,880.005,220.004,740.005,040.004,818.244,917,540
2026-02-124,640.004,755.004,620.004,705.004,497.981,055,126
2026-02-114,640.004,675.004,540.004,600.004,397.60811,557
2026-02-104,435.004,660.004,430.004,580.004,378.48892,454
2026-02-094,500.004,570.004,405.004,420.004,225.52716,342
2026-02-064,290.004,415.004,155.004,370.004,177.72557,041
2026-02-054,490.004,545.004,380.004,435.004,239.86591,935
2026-02-044,510.004,660.004,410.004,565.004,364.14865,813
2026-02-034,320.004,570.004,310.004,510.004,311.561,048,100
2026-02-024,570.004,570.004,115.004,230.004,043.881,567,955
2026-01-304,500.004,710.004,430.004,620.004,416.722,488,512
2026-01-294,130.004,540.004,040.004,500.004,302.003,862,627
2026-01-284,160.004,215.004,105.004,130.003,948.28778,920
2026-01-274,105.004,165.004,010.004,125.003,943.50782,428
2026-01-264,075.004,175.003,980.004,100.003,919.60923,671
2026-01-233,910.004,060.003,905.004,035.003,857.461,779,896
2026-01-223,875.004,000.003,850.003,870.003,699.72531,659
2026-01-213,870.003,890.003,790.003,855.003,685.38377,407
← NewerPage 3 of 21 · 1,225 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.