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
2025-01-222,685.002,690.002,665.002,685.002,384.17177,547
2025-01-212,670.002,695.002,655.002,670.002,370.8556,705
2025-01-202,650.002,670.002,645.002,670.002,370.85327,859
2025-01-172,660.002,670.002,650.002,660.002,361.9731,781
2025-01-162,665.002,670.002,650.002,660.002,361.9744,314
2025-01-152,655.002,665.002,635.002,655.002,357.5349,090
2025-01-142,645.002,655.002,630.002,655.002,357.5399,527
2025-01-132,675.002,675.002,625.002,645.002,348.65105,485
2025-01-102,670.002,680.002,650.002,675.002,375.2992,038
2025-01-092,685.002,690.002,655.002,680.002,379.7399,958
2025-01-082,675.002,690.002,655.002,690.002,388.6149,284
2025-01-072,670.002,690.002,665.002,680.002,379.7379,814
2025-01-062,670.002,680.002,640.002,665.002,366.41149,884
2025-01-032,655.002,675.002,645.002,665.002,366.4163,387
2025-01-022,630.002,675.002,615.002,660.002,361.9762,320
2024-12-302,670.002,680.002,585.002,630.002,335.33133,186
2024-12-272,700.002,705.002,645.002,680.002,379.73151,636
2024-12-262,710.002,730.002,695.002,720.002,415.24131,335
2024-12-242,695.002,705.002,675.002,705.002,401.92155,111
2024-12-232,690.002,710.002,680.002,690.002,388.61141,178
2024-12-202,745.002,750.002,685.002,685.002,384.17146,818
2024-12-192,730.002,760.002,730.002,750.002,441.8858,542
2024-12-182,770.002,780.002,755.002,780.002,468.5249,507
2024-12-172,770.002,780.002,730.002,760.002,450.76141,814
2024-12-162,800.002,805.002,750.002,775.002,464.08116,459
2024-12-132,750.002,790.002,735.002,790.002,477.40116,384
2024-12-122,705.002,750.002,695.002,750.002,441.88101,430
2024-12-112,670.002,725.002,650.002,710.002,406.3678,221
2024-12-102,575.002,660.002,575.002,660.002,361.97141,893
2024-12-092,660.002,660.002,565.002,570.002,282.05215,831
2024-12-062,740.002,755.002,620.002,695.002,393.04344,566
2024-12-052,785.002,790.002,720.002,750.002,441.88133,315
2024-12-042,735.002,815.002,735.002,785.002,472.96166,701
2024-12-032,695.002,810.002,695.002,805.002,490.72208,191
2024-12-022,710.002,730.002,695.002,705.002,401.9274,795
2024-11-292,710.002,720.002,690.002,720.002,415.24106,199
2024-11-282,740.002,740.002,705.002,710.002,406.3695,529
2024-11-272,745.002,755.002,700.002,740.002,433.0084,062
2024-11-262,735.002,755.002,735.002,750.002,441.8864,195
2024-11-252,755.002,760.002,735.002,760.002,450.76102,490
2024-11-222,750.002,765.002,740.002,755.002,446.3253,632
2024-11-212,740.002,750.002,720.002,745.002,437.4490,565
2024-11-202,710.002,760.002,695.002,740.002,433.00180,644
2024-11-192,700.002,710.002,670.002,710.002,406.36100,455
2024-11-182,690.002,740.002,690.002,700.002,397.48128,652
2024-11-152,740.002,740.002,650.002,710.002,406.3687,653
2024-11-142,680.002,720.002,650.002,710.002,406.36224,103
2024-11-132,770.002,770.002,645.002,675.002,375.29355,840
2024-11-122,860.002,880.002,735.002,770.002,459.64516,221
2024-11-112,920.002,920.002,840.002,860.002,539.56148,064
2024-11-082,915.002,930.002,895.002,915.002,588.40113,689
2024-11-072,905.002,920.002,875.002,910.002,583.9644,314
2024-11-062,915.002,920.002,875.002,905.002,579.5258,882
2024-11-052,900.002,915.002,875.002,915.002,588.4074,298
2024-11-042,870.002,910.002,860.002,905.002,579.52115,395
2024-11-012,865.002,875.002,850.002,870.002,548.4450,036
2024-10-312,855.002,875.002,830.002,865.002,544.0072,415
2024-10-302,870.002,895.002,820.002,870.002,548.44174,470
2024-10-292,880.002,895.002,840.002,880.002,557.32218,297
2024-10-282,900.002,915.002,880.002,900.002,575.0885,651
← NewerPage 8 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.