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
2025-07-233,975.003,990.003,800.003,895.003,723.621,190,959
2025-07-224,070.004,100.003,925.003,955.003,780.98799,633
2025-07-214,045.004,100.003,995.004,025.003,847.90585,932
2025-07-184,190.004,190.004,005.004,055.003,876.58894,964
2025-07-174,335.004,340.004,145.004,190.004,005.641,180,884
2025-07-164,470.004,470.004,290.004,320.004,129.921,247,635
2025-07-154,605.004,605.004,330.004,490.004,292.441,166,007
2025-07-144,385.004,555.004,325.004,540.004,340.241,606,403
2025-07-114,370.004,460.004,315.004,380.004,187.281,292,126
2025-07-104,265.004,450.004,170.004,340.004,149.041,664,736
2025-07-094,195.004,340.004,100.004,230.004,043.883,387,435
2025-07-083,660.004,060.003,655.004,030.003,852.683,199,429
2025-07-073,590.003,680.003,575.003,660.003,498.96327,992
2025-07-043,745.003,750.003,600.003,610.003,451.16567,940
2025-07-033,755.003,775.003,685.003,745.003,580.22484,166
2025-07-023,850.003,860.003,710.003,750.003,585.00481,019
2025-07-013,700.003,955.003,700.003,820.003,651.921,170,478
2025-06-303,675.003,755.003,655.003,695.003,532.42456,270
2025-06-273,655.003,730.003,600.003,670.003,508.52435,862
2025-06-263,755.003,760.003,585.003,650.003,489.40837,566
2025-06-253,725.003,770.003,640.003,760.003,594.56815,880
2025-06-243,620.003,730.003,605.003,685.003,522.861,464,762
2025-06-233,430.003,595.003,380.003,550.003,393.801,133,731
2025-06-203,520.003,520.003,450.003,465.003,312.54808,391
2025-06-193,590.003,610.003,480.003,520.003,365.12419,043
2025-06-183,535.003,585.003,495.003,565.003,408.14384,138
2025-06-173,610.003,655.003,445.003,540.003,384.241,157,660
2025-06-163,450.003,535.003,440.003,520.003,365.12609,205
2025-06-133,590.003,635.003,460.003,495.003,341.22609,826
2025-06-123,505.003,645.003,485.003,555.003,398.581,079,319
2025-06-113,500.003,565.003,420.003,550.003,393.80621,358
2025-06-103,590.003,590.003,465.003,495.003,341.22749,049
2025-06-093,545.003,660.003,485.003,545.003,389.021,635,968
2025-06-053,570.003,585.003,420.003,480.003,326.88906,092
2025-06-043,395.003,550.003,395.003,530.003,374.681,325,802
2025-06-023,430.003,505.003,270.003,330.003,183.48826,641
2025-05-303,500.003,505.003,335.003,410.003,259.96851,011
2025-05-293,200.003,420.003,170.003,415.003,264.742,269,628
2025-05-283,120.003,215.003,070.003,160.003,020.96750,587
2025-05-273,085.003,120.003,070.003,110.002,973.16253,795
2025-05-263,120.003,145.003,080.003,115.002,977.94327,247
2025-05-233,140.003,195.003,050.003,105.002,968.38624,011
2025-05-223,195.003,200.003,120.003,135.002,997.06367,317
2025-05-213,100.003,190.003,080.003,180.003,040.08487,549
2025-05-203,060.003,140.003,060.003,100.002,963.60319,762
2025-05-193,120.003,140.002,990.003,040.002,906.24482,672
2025-05-163,170.003,195.003,105.003,120.002,982.72684,089
2025-05-153,170.003,200.003,140.003,165.003,025.74637,270
2025-05-143,075.003,185.003,075.003,170.003,030.521,252,927
2025-05-133,040.003,055.002,970.003,045.002,911.02525,106
2025-05-122,935.003,020.002,910.003,005.002,872.78635,043
2025-05-092,935.002,965.002,890.002,920.002,791.52229,183
2025-05-082,915.002,920.002,875.002,920.002,791.52283,535
2025-05-072,955.002,970.002,775.002,925.002,796.30297,637
2025-05-022,950.002,960.002,910.002,945.002,815.42352,683
2025-04-302,950.003,000.002,910.002,955.002,824.98575,912
2025-04-292,895.002,960.002,890.002,930.002,801.08390,329
2025-04-282,835.002,905.002,835.002,890.002,762.84585,022
2025-04-252,815.002,840.002,795.002,835.002,710.26272,094
2025-04-242,815.002,825.002,790.002,800.002,676.80120,401
← NewerPage 6 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.