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
2026-01-203,860.003,990.003,840.003,935.003,761.86400,956
2026-01-193,940.004,040.003,860.003,890.003,718.84535,683
2026-01-163,895.003,955.003,860.003,940.003,766.64688,586
2026-01-153,850.003,930.003,845.003,880.003,709.28564,123
2026-01-143,750.003,880.003,735.003,845.003,675.82498,801
2026-01-133,735.003,760.003,705.003,755.003,589.78219,441
2026-01-123,730.003,835.003,705.003,730.003,565.88361,337
2026-01-093,755.003,765.003,705.003,710.003,546.76288,509
2026-01-083,820.003,835.003,740.003,755.003,589.78453,115
2026-01-073,940.004,030.003,825.003,835.003,666.26786,345
2026-01-063,685.003,940.003,660.003,935.003,761.861,391,155
2026-01-053,650.003,710.003,640.003,690.003,527.64340,948
2026-01-023,705.003,705.003,615.003,650.003,489.40319,515
2025-12-303,670.003,700.003,635.003,690.003,527.64253,691
2025-12-293,760.003,760.003,655.003,700.003,537.20272,698
2025-12-263,830.003,830.003,760.003,760.003,594.56313,396
2025-12-243,810.003,830.003,785.003,825.003,656.70281,780
2025-12-233,820.003,840.003,790.003,810.003,642.36382,549
2025-12-223,760.003,830.003,760.003,815.003,647.14339,716
2025-12-193,700.003,785.003,690.003,745.003,580.22404,911
2025-12-183,695.003,740.003,670.003,695.003,532.42234,979
2025-12-173,740.003,745.003,695.003,705.003,541.98279,193
2025-12-163,775.003,795.003,725.003,725.003,561.10246,877
2025-12-153,780.003,830.003,780.003,785.003,618.46401,771
2025-12-123,690.003,890.003,690.003,840.003,671.041,103,513
2025-12-113,700.003,740.003,675.003,680.003,518.08291,090
2025-12-103,685.003,700.003,655.003,680.003,518.08301,917
2025-12-093,700.003,705.003,665.003,695.003,532.42289,638
2025-12-083,795.003,800.003,685.003,710.003,546.76376,720
2025-12-053,785.003,790.003,730.003,780.003,613.68293,290
2025-12-043,825.003,825.003,760.003,785.003,618.46202,229
2025-12-033,760.003,850.003,745.003,825.003,656.70380,425
2025-12-023,720.003,765.003,705.003,760.003,594.56224,807
2025-12-013,770.003,770.003,690.003,720.003,556.32148,568
2025-11-283,720.003,735.003,695.003,730.003,565.88167,915
2025-11-273,720.003,740.003,690.003,720.003,556.32155,184
2025-11-263,660.003,720.003,640.003,720.003,556.32209,046
2025-11-253,690.003,715.003,600.003,635.003,475.06357,348
2025-11-243,710.003,735.003,660.003,665.003,503.74280,434
2025-11-213,700.003,725.003,660.003,700.003,537.20341,962
2025-11-203,755.003,820.003,715.003,795.003,628.02272,554
2025-11-193,705.003,750.003,655.003,725.003,561.10345,414
2025-11-183,820.003,820.003,685.003,695.003,532.42494,177
2025-11-173,860.003,865.003,780.003,830.003,661.48286,552
2025-11-143,890.003,940.003,830.003,855.003,685.38518,661
2025-11-133,970.004,005.003,905.003,960.003,785.76451,762
2025-11-123,870.004,010.003,835.003,970.003,795.32835,821
2025-11-113,900.003,950.003,795.003,840.003,671.04556,420
2025-11-103,705.003,910.003,700.003,910.003,737.96702,586
2025-11-073,700.003,755.003,620.003,675.003,513.30322,311
2025-11-063,695.003,785.003,635.003,765.003,599.34428,901
2025-11-053,715.003,740.003,600.003,675.003,513.30714,311
2025-11-043,870.003,870.003,710.003,775.003,608.90657,557
2025-11-033,870.003,935.003,835.003,865.003,694.94623,499
2025-10-313,795.003,890.003,770.003,865.003,694.94599,929
2025-10-303,885.003,950.003,790.003,815.003,647.14789,464
2025-10-293,870.003,870.003,795.003,855.003,685.38496,801
2025-10-283,890.003,900.003,815.003,865.003,694.94408,393
2025-10-273,835.003,970.003,830.003,890.003,718.84894,971
2025-10-243,800.003,850.003,780.003,790.003,623.24346,698
← NewerPage 4 of 21 · 1,222 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.