Skip to main content
Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,765.00
-200.00 (-4.03%)
At close: Mar 9, 2026

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,725.004,790.004,570.004,765.004,765.00-4.03%956,857
Mar 6, 20264,790.005,000.004,680.004,965.004,965.003.22%812,349
Mar 5, 20264,650.004,895.004,650.004,810.004,810.0010.96%1,493,096
Mar 4, 20264,770.004,850.004,250.004,335.004,335.00-12.16%2,558,112
Mar 3, 20264,915.005,150.004,915.004,935.004,935.00-4.91%1,783,046
Feb 27, 20265,260.005,350.005,150.005,190.005,190.00-3.71%1,198,967
Feb 26, 20265,260.005,820.005,160.005,390.005,390.002.86%5,071,172
Feb 25, 20265,350.005,390.005,170.005,240.005,240.00-0.38%1,621,194
Feb 24, 20265,270.005,370.005,100.005,260.005,260.00-1.68%1,772,254
Feb 23, 20265,880.005,880.005,340.005,350.005,350.00-7.28%2,887,751
Feb 20, 20266,370.006,370.005,530.005,770.005,770.00-1.87%5,540,542
Feb 19, 20265,490.006,070.005,300.005,880.005,880.0016.67%9,108,385
Feb 13, 20264,880.005,220.004,740.005,040.005,040.007.12%4,891,144
Feb 12, 20264,640.004,755.004,620.004,705.004,705.002.28%1,045,161
Feb 11, 20264,640.004,675.004,540.004,600.004,600.000.44%811,126
Feb 10, 20264,435.004,660.004,430.004,580.004,580.003.62%884,444
Feb 9, 20264,500.004,570.004,405.004,420.004,420.001.14%714,419
Feb 6, 20264,290.004,415.004,155.004,370.004,370.00-1.47%556,606
Feb 5, 20264,490.004,545.004,380.004,435.004,435.00-2.85%591,935
Feb 4, 20264,510.004,660.004,410.004,565.004,565.001.22%865,813
Feb 3, 20264,320.004,570.004,310.004,510.004,510.006.62%1,048,100
Feb 2, 20264,570.004,570.004,115.004,230.004,230.00-8.44%1,567,955
Jan 30, 20264,500.004,710.004,430.004,620.004,620.002.67%2,488,512
Jan 29, 20264,130.004,540.004,040.004,500.004,500.008.96%3,862,627
Jan 28, 20264,160.004,215.004,105.004,130.004,130.000.12%778,920
Jan 27, 20264,105.004,165.004,010.004,125.004,125.000.61%782,428
Jan 26, 20264,075.004,175.003,980.004,100.004,100.001.61%923,671
Jan 23, 20263,910.004,060.003,905.004,035.004,035.004.26%1,779,896
Jan 22, 20263,875.004,000.003,850.003,870.003,870.000.39%531,659
Jan 21, 20263,870.003,890.003,790.003,855.003,855.00-2.03%377,407
Jan 20, 20263,860.003,990.003,840.003,935.003,935.001.16%400,956
Jan 19, 20263,940.004,040.003,860.003,890.003,890.00-1.27%535,683
Jan 16, 20263,895.003,955.003,860.003,940.003,940.001.55%688,586
Jan 15, 20263,850.003,930.003,845.003,880.003,880.000.91%564,123
Jan 14, 20263,750.003,880.003,735.003,845.003,845.002.40%498,801
Jan 13, 20263,735.003,760.003,705.003,755.003,755.000.67%219,441
Jan 12, 20263,730.003,835.003,705.003,730.003,730.000.54%361,337
Jan 9, 20263,755.003,765.003,705.003,710.003,710.00-1.20%288,509
Jan 8, 20263,820.003,835.003,740.003,755.003,755.00-2.09%453,115
Jan 7, 20263,940.004,030.003,825.003,835.003,835.00-2.54%786,345
Jan 6, 20263,685.003,940.003,660.003,935.003,935.006.64%1,391,155
Jan 5, 20263,650.003,710.003,640.003,690.003,690.001.10%340,948
Jan 2, 20263,705.003,705.003,615.003,650.003,650.00-1.08%319,515
Dec 30, 20253,670.003,700.003,635.003,690.003,690.00-0.27%253,691
Dec 29, 20253,760.003,760.003,655.003,700.003,700.00-1.60%272,698
Dec 26, 20253,830.003,830.003,760.003,760.003,760.00-1.70%313,396
Dec 24, 20253,810.003,830.003,785.003,825.003,825.000.39%281,780
Dec 23, 20253,820.003,840.003,790.003,810.003,810.00-0.13%382,549
Dec 22, 20253,760.003,830.003,760.003,815.003,815.001.87%339,716
Dec 19, 20253,700.003,785.003,690.003,745.003,745.001.35%404,911
Dec 18, 20253,695.003,740.003,670.003,695.003,695.00-0.27%234,979
Dec 17, 20253,740.003,745.003,695.003,705.003,705.00-0.54%279,193
Dec 16, 20253,775.003,795.003,725.003,725.003,725.00-1.59%246,877
Dec 15, 20253,780.003,830.003,780.003,785.003,785.00-1.43%401,771
Dec 12, 20253,690.003,890.003,690.003,840.003,840.004.35%1,103,513
Dec 11, 20253,700.003,740.003,675.003,680.003,680.00-291,090
Dec 10, 20253,685.003,700.003,655.003,680.003,680.00-0.41%301,917
Dec 9, 20253,700.003,705.003,665.003,695.003,695.00-0.40%289,638
Dec 8, 20253,795.003,800.003,685.003,710.003,710.00-1.85%376,720
Dec 5, 20253,785.003,790.003,730.003,780.003,780.00-0.13%293,290
Dec 4, 20253,825.003,825.003,760.003,785.003,785.00-1.05%202,229
Dec 3, 20253,760.003,850.003,745.003,825.003,825.001.73%380,425
Dec 2, 20253,720.003,765.003,705.003,760.003,760.001.08%224,807
Dec 1, 20253,770.003,770.003,690.003,720.003,720.00-0.27%148,568
Nov 28, 20253,720.003,735.003,695.003,730.003,730.000.27%167,915
Nov 27, 20253,720.003,740.003,690.003,720.003,720.00-155,184
Nov 26, 20253,660.003,720.003,640.003,720.003,720.002.34%209,046
Nov 25, 20253,690.003,715.003,600.003,635.003,635.00-0.82%357,348
Nov 24, 20253,710.003,735.003,660.003,665.003,665.00-0.95%280,434
Nov 21, 20253,700.003,725.003,660.003,700.003,700.00-2.50%341,962
Nov 20, 20253,755.003,820.003,715.003,795.003,795.001.88%272,554
Nov 19, 20253,705.003,750.003,655.003,725.003,725.000.81%345,414
Nov 18, 20253,820.003,820.003,685.003,695.003,695.00-3.52%494,177
Nov 17, 20253,860.003,865.003,780.003,830.003,830.00-0.65%286,552
Nov 14, 20253,890.003,940.003,830.003,855.003,855.00-2.65%518,661
Nov 13, 20253,970.004,005.003,905.003,960.003,960.00-0.25%451,762
Nov 12, 20253,870.004,010.003,835.003,970.003,970.003.39%835,821
Nov 11, 20253,900.003,950.003,795.003,840.003,840.00-1.79%556,420
Nov 10, 20253,705.003,910.003,700.003,910.003,910.006.39%702,586
Nov 7, 20253,700.003,755.003,620.003,675.003,675.00-2.39%322,311
Nov 6, 20253,695.003,785.003,635.003,765.003,765.002.45%428,901
Nov 5, 20253,715.003,740.003,600.003,675.003,675.00-2.65%714,311
Nov 4, 20253,870.003,870.003,710.003,775.003,775.00-2.33%657,557
Nov 3, 20253,870.003,935.003,835.003,865.003,865.00-623,499
Oct 31, 20253,795.003,890.003,770.003,865.003,865.001.31%599,929
Oct 30, 20253,885.003,950.003,790.003,815.003,815.00-1.04%789,464
Oct 29, 20253,870.003,870.003,795.003,855.003,855.00-0.26%496,801
Oct 28, 20253,890.003,900.003,815.003,865.003,865.00-0.64%408,393
Oct 27, 20253,835.003,970.003,830.003,890.003,890.002.64%894,971
Oct 24, 20253,800.003,850.003,780.003,790.003,790.000.40%346,698
Oct 23, 20253,805.003,805.003,715.003,775.003,775.00-1.31%311,832
Oct 22, 20253,840.003,840.003,740.003,825.003,825.00-0.39%471,469
Oct 21, 20253,955.003,970.003,810.003,840.003,840.00-0.90%852,668
Oct 20, 20253,740.003,895.003,650.003,875.003,875.003.89%684,782
Oct 17, 20253,820.003,820.003,700.003,730.003,730.00-2.36%385,570
Oct 16, 20253,835.003,905.003,780.003,820.003,820.001.06%690,598
Oct 15, 20253,590.003,780.003,585.003,780.003,780.005.29%506,116
Oct 14, 20253,650.003,695.003,570.003,590.003,590.00-1.64%327,706
Oct 13, 20253,700.003,730.003,625.003,650.003,650.00-3.31%315,458
Oct 10, 20253,745.003,820.003,720.003,775.003,775.001.07%507,466