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
2025-04-232,800.002,820.002,770.002,815.002,691.14229,007
2025-04-222,745.002,805.002,715.002,770.002,648.12422,028
2025-04-212,715.002,755.002,700.002,750.002,629.00153,566
2025-04-182,670.002,725.002,650.002,715.002,595.54174,088
2025-04-172,655.002,670.002,635.002,660.002,542.96139,426
2025-04-162,625.002,655.002,615.002,640.002,523.84109,103
2025-04-152,620.002,650.002,620.002,645.002,528.6284,202
2025-04-142,660.002,665.002,630.002,635.002,519.06138,692
2025-04-112,580.002,660.002,565.002,660.002,542.96186,994
2025-04-102,565.002,610.002,550.002,595.002,480.82134,790
2025-04-092,525.002,540.002,465.002,500.002,390.00204,657
2025-04-082,510.002,545.002,480.002,525.002,413.90165,125
2025-04-072,580.002,615.002,480.002,490.002,380.44604,922
2025-04-042,555.002,615.002,545.002,605.002,490.38153,936
2025-04-032,590.002,590.002,500.002,570.002,456.92390,647
2025-04-022,630.002,630.002,575.002,605.002,490.38120,257
2025-04-012,555.002,630.002,555.002,625.002,509.50263,525
2025-03-312,570.002,630.002,550.002,550.002,437.80456,881
2025-03-282,665.002,665.002,595.002,610.002,495.16640,931
2025-03-272,825.002,840.002,810.002,810.002,495.16735,710
2025-03-262,815.002,825.002,800.002,820.002,504.04247,234
2025-03-252,825.002,845.002,810.002,820.002,504.04494,165
2025-03-242,810.002,845.002,805.002,820.002,504.04268,425
2025-03-212,820.002,845.002,800.002,845.002,526.24388,341
2025-03-202,835.002,845.002,800.002,820.002,504.04264,493
2025-03-192,830.002,855.002,815.002,820.002,504.04241,347
2025-03-182,820.002,850.002,815.002,830.002,512.92183,515
2025-03-172,775.002,830.002,770.002,830.002,512.92336,590
2025-03-142,790.002,790.002,735.002,775.002,464.08189,826
2025-03-132,750.002,825.002,740.002,790.002,477.40413,428
2025-03-122,725.002,755.002,705.002,750.002,441.88214,429
2025-03-112,720.002,735.002,690.002,725.002,419.68297,412
2025-03-102,720.002,795.002,695.002,765.002,455.20996,737
2025-03-072,640.002,715.002,635.002,710.002,406.36798,592
2025-03-062,565.002,615.002,565.002,600.002,308.69230,486
2025-03-052,540.002,570.002,540.002,550.002,264.29229,549
2025-03-042,570.002,590.002,535.002,540.002,255.41450,627
2025-02-282,655.002,665.002,550.002,550.002,264.291,516,235
2025-02-272,675.002,675.002,660.002,665.002,366.41131,132
2025-02-262,670.002,690.002,655.002,675.002,375.29432,587
2025-02-252,680.002,700.002,660.002,675.002,375.29335,437
2025-02-242,665.002,690.002,660.002,690.002,388.61335,982
2025-02-212,685.002,685.002,660.002,680.002,379.73416,351
2025-02-202,665.002,700.002,655.002,670.002,370.85425,216
2025-02-192,670.002,670.002,650.002,655.002,357.53757,934
2025-02-182,670.002,685.002,635.002,665.002,366.41430,490
2025-02-172,690.002,705.002,650.002,665.002,366.41433,359
2025-02-142,650.002,680.002,650.002,680.002,379.73162,110
2025-02-132,640.002,670.002,640.002,655.002,357.53123,545
2025-02-122,650.002,665.002,640.002,655.002,357.5366,397
2025-02-112,675.002,680.002,640.002,655.002,357.5375,188
2025-02-102,655.002,675.002,640.002,675.002,375.2988,636
2025-02-072,695.002,695.002,655.002,655.002,357.53142,523
2025-02-062,695.002,700.002,675.002,695.002,393.0468,995
2025-02-052,675.002,695.002,660.002,695.002,393.0458,546
2025-02-042,670.002,690.002,655.002,680.002,379.7348,047
2025-02-032,670.002,675.002,635.002,655.002,357.5366,429
2025-01-312,695.002,700.002,675.002,675.002,375.2942,879
2025-01-242,685.002,705.002,655.002,700.002,397.4869,700
2025-01-232,685.002,685.002,665.002,675.002,375.2938,780
← NewerPage 7 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.