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
2025-10-233,805.003,805.003,715.003,775.003,608.90311,832
2025-10-223,840.003,840.003,740.003,825.003,656.70471,469
2025-10-213,955.003,970.003,810.003,840.003,671.04852,668
2025-10-203,740.003,895.003,650.003,875.003,704.50684,782
2025-10-173,820.003,820.003,700.003,730.003,565.88385,570
2025-10-163,835.003,905.003,780.003,820.003,651.92690,598
2025-10-153,590.003,780.003,585.003,780.003,613.68506,116
2025-10-143,650.003,695.003,570.003,590.003,432.04327,706
2025-10-133,700.003,730.003,625.003,650.003,489.40315,458
2025-10-103,745.003,820.003,720.003,775.003,608.90507,466
2025-10-023,670.003,770.003,640.003,735.003,570.66343,302
2025-10-013,680.003,685.003,620.003,650.003,489.40207,292
2025-09-303,675.003,690.003,610.003,680.003,518.08241,314
2025-09-293,635.003,735.003,635.003,670.003,508.52386,195
2025-09-263,645.003,700.003,570.003,620.003,460.72325,193
2025-09-253,580.003,640.003,535.003,630.003,470.28251,260
2025-09-243,660.003,660.003,550.003,585.003,427.26367,198
2025-09-233,715.003,720.003,650.003,660.003,498.96224,046
2025-09-223,735.003,755.003,700.003,715.003,551.54316,712
2025-09-193,785.003,785.003,710.003,755.003,589.78283,612
2025-09-183,750.003,805.003,730.003,775.003,608.90576,728
2025-09-173,820.003,825.003,710.003,750.003,585.00346,049
2025-09-163,870.003,880.003,795.003,820.003,651.92342,931
2025-09-153,795.003,925.003,790.003,840.003,671.041,076,409
2025-09-123,850.003,850.003,720.003,750.003,585.00351,170
2025-09-113,745.003,790.003,685.003,780.003,613.68758,031
2025-09-103,655.003,750.003,590.003,740.003,575.44925,019
2025-09-093,455.003,615.003,440.003,595.003,436.821,129,366
2025-09-083,355.003,465.003,340.003,435.003,283.86358,417
2025-09-053,370.003,400.003,335.003,360.003,212.16159,537
2025-09-043,360.003,430.003,335.003,365.003,216.94176,655
2025-09-033,370.003,375.003,315.003,360.003,212.16201,682
2025-09-023,395.003,415.003,355.003,375.003,226.50205,159
2025-09-013,440.003,445.003,370.003,390.003,240.84233,077
2025-08-293,510.003,515.003,437.003,450.003,298.20178,246
2025-08-283,390.003,505.003,365.003,490.003,336.44327,807
2025-08-273,390.003,405.003,350.003,405.003,255.18264,999
2025-08-263,445.003,455.003,370.003,370.003,221.72374,269
2025-08-253,440.003,520.003,440.003,460.003,307.76380,869
2025-08-223,415.003,485.003,405.003,415.003,264.74216,727
2025-08-213,450.003,480.003,415.003,415.003,264.74185,434
2025-08-203,400.003,460.003,320.003,450.003,298.20458,647
2025-08-193,475.003,475.003,405.003,430.003,279.08224,510
2025-08-183,505.003,515.003,265.003,440.003,288.64330,751
2025-08-143,540.003,615.003,495.003,510.003,355.56235,313
2025-08-133,600.003,620.003,535.003,540.003,384.24264,880
2025-08-123,545.003,680.003,540.003,575.003,417.70378,347
2025-08-113,600.003,600.003,515.003,550.003,393.80222,336
2025-08-083,650.003,650.003,570.003,600.003,441.60275,202
2025-08-073,680.003,685.003,610.003,650.003,489.40311,359
2025-08-063,580.003,645.003,560.003,645.003,484.62263,901
2025-08-053,595.003,645.003,565.003,595.003,436.82334,805
2025-08-043,445.003,580.003,445.003,555.003,398.58401,371
2025-08-013,665.003,665.003,435.003,435.003,283.861,021,656
2025-07-313,715.003,755.003,660.003,715.003,551.54632,278
2025-07-303,680.003,720.003,620.003,675.003,513.30417,087
2025-07-293,655.003,705.003,610.003,680.003,518.08465,070
2025-07-283,855.003,860.003,645.003,655.003,494.18836,652
2025-07-253,795.003,895.003,795.003,840.003,671.04560,272
2025-07-243,915.003,960.003,780.003,810.003,642.36795,861
← NewerPage 5 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.