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
2024-10-252,890.002,915.002,885.002,900.002,575.08153,225
2024-10-242,890.002,905.002,880.002,885.002,561.7679,043
2024-10-232,910.002,910.002,885.002,895.002,570.6466,184
2024-10-222,930.002,935.002,890.002,910.002,583.9685,168
2024-10-212,920.002,945.002,915.002,930.002,601.7196,331
2024-10-182,940.002,945.002,920.002,940.002,610.59103,696
2024-10-172,960.002,965.002,940.002,945.002,615.0355,174
2024-10-162,955.002,965.002,930.002,965.002,632.7957,379
2024-10-152,950.002,965.002,945.002,960.002,628.3563,532
2024-10-142,920.002,950.002,910.002,950.002,619.4775,659
2024-10-112,945.002,950.002,890.002,940.002,610.59101,200
2024-10-102,930.002,960.002,920.002,945.002,615.03159,288
2024-10-082,905.002,940.002,905.002,920.002,592.8493,140
2024-10-072,900.002,920.002,885.002,920.002,592.8447,550
2024-10-042,900.002,920.002,880.002,905.002,579.5269,328
2024-10-022,910.002,920.002,870.002,900.002,575.0862,181
2024-09-302,925.002,935.002,880.002,910.002,583.96105,235
2024-09-272,900.002,955.002,895.002,925.002,597.28264,431
2024-09-262,870.002,910.002,865.002,905.002,579.5298,860
2024-09-252,915.002,925.002,865.002,870.002,548.44237,421
2024-09-242,930.002,930.002,875.002,915.002,588.40110,359
2024-09-232,950.002,955.002,900.002,920.002,592.8477,202
2024-09-202,970.002,975.002,795.002,950.002,619.47174,429
2024-09-192,980.002,980.002,890.002,940.002,610.5998,746
2024-09-132,890.002,945.002,880.002,930.002,601.71144,679
2024-09-122,890.002,890.002,845.002,880.002,557.3258,920
2024-09-112,900.002,900.002,830.002,850.002,530.68102,306
2024-09-102,885.002,905.002,865.002,895.002,570.64101,616
2024-09-092,890.002,910.002,850.002,885.002,561.76201,073
2024-09-062,920.002,960.002,890.002,925.002,597.28135,252
2024-09-052,950.002,965.002,895.002,940.002,610.5993,715
2024-09-043,020.003,050.002,915.002,950.002,619.47257,176
2024-09-032,960.003,020.002,955.003,010.002,672.75234,341
2024-09-023,000.003,000.002,935.002,970.002,637.2380,652
2024-08-302,960.002,975.002,910.002,975.002,641.67102,285
2024-08-292,925.002,960.002,920.002,935.002,606.1569,638
2024-08-282,995.002,995.002,930.002,935.002,606.15141,036
2024-08-273,045.003,045.002,960.003,000.002,663.87160,194
2024-08-263,005.003,045.002,995.003,045.002,703.83250,102
2024-08-232,960.003,015.002,935.003,000.002,663.87150,492
2024-08-223,000.003,010.002,955.002,960.002,628.35108,635
2024-08-212,975.003,010.002,940.002,995.002,659.43126,660
2024-08-202,955.002,980.002,935.002,975.002,641.67152,018
2024-08-192,900.002,935.002,880.002,925.002,597.28129,275
2024-08-162,910.002,925.002,880.002,880.002,557.32189,090
2024-08-142,955.002,955.002,855.002,895.002,570.64123,544
2024-08-122,865.002,885.002,855.002,880.002,557.3281,796
2024-08-092,880.002,900.002,850.002,870.002,548.44131,289
2024-08-082,805.002,865.002,800.002,865.002,544.0090,746
2024-08-072,770.002,860.002,770.002,850.002,530.68187,134
2024-08-062,705.002,820.002,705.002,795.002,481.84201,773
2024-08-052,850.002,860.002,620.002,705.002,401.92705,915
2024-08-023,000.003,005.002,880.002,920.002,592.84248,634
2024-08-013,020.003,035.002,995.003,025.002,686.0788,856
2024-07-312,975.003,020.002,975.003,005.002,668.31118,938
2024-07-303,025.003,025.002,975.002,975.002,641.67156,024
2024-07-293,010.003,070.002,995.003,030.002,690.51342,678
2024-07-262,915.002,975.002,910.002,975.002,641.67155,565
2024-07-252,910.002,950.002,885.002,915.002,588.40242,180
2024-07-242,930.002,975.002,930.002,960.002,628.35136,130
← NewerPage 9 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.