Skip to main content
Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,780.00
-5.00 (-0.13%)
At close: Dec 5, 2025

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20253,670.003,770.003,640.003,735.003,735.002.33%343,302
Oct 1, 20253,680.003,685.003,620.003,650.003,650.00-0.82%207,292
Sep 30, 20253,675.003,690.003,610.003,680.003,680.000.27%241,314
Sep 29, 20253,635.003,735.003,635.003,670.003,670.001.38%386,195
Sep 26, 20253,645.003,700.003,570.003,620.003,620.00-0.28%325,193
Sep 25, 20253,580.003,640.003,535.003,630.003,630.001.26%251,260
Sep 24, 20253,660.003,660.003,550.003,585.003,585.00-2.05%367,198
Sep 23, 20253,715.003,720.003,650.003,660.003,660.00-1.48%224,046
Sep 22, 20253,735.003,755.003,700.003,715.003,715.00-1.07%316,712
Sep 19, 20253,785.003,785.003,710.003,755.003,755.00-0.53%283,612
Sep 18, 20253,750.003,805.003,730.003,775.003,775.000.67%576,728
Sep 17, 20253,820.003,825.003,710.003,750.003,750.00-1.83%346,049
Sep 16, 20253,870.003,880.003,795.003,820.003,820.00-0.52%342,931
Sep 15, 20253,795.003,925.003,790.003,840.003,840.002.40%1,076,409
Sep 12, 20253,850.003,850.003,720.003,750.003,750.00-0.79%351,170
Sep 11, 20253,745.003,790.003,685.003,780.003,780.001.07%758,031
Sep 10, 20253,655.003,750.003,590.003,740.003,740.004.03%925,019
Sep 9, 20253,455.003,615.003,440.003,595.003,595.004.66%1,129,366
Sep 8, 20253,355.003,465.003,340.003,435.003,435.002.23%358,417
Sep 5, 20253,370.003,400.003,335.003,360.003,360.00-0.15%159,537
Sep 4, 20253,360.003,430.003,335.003,365.003,365.000.15%176,655
Sep 3, 20253,370.003,375.003,315.003,360.003,360.00-0.44%201,682
Sep 2, 20253,395.003,415.003,355.003,375.003,375.00-0.44%205,159
Sep 1, 20253,440.003,445.003,370.003,390.003,390.00-1.74%233,077
Aug 29, 20253,510.003,515.003,437.003,450.003,450.00-1.15%178,246
Aug 28, 20253,390.003,505.003,365.003,490.003,490.002.50%327,807
Aug 27, 20253,390.003,405.003,350.003,405.003,405.001.04%264,999
Aug 26, 20253,445.003,455.003,370.003,370.003,370.00-2.60%374,269
Aug 25, 20253,440.003,520.003,440.003,460.003,460.001.32%380,869
Aug 22, 20253,415.003,485.003,405.003,415.003,415.00-216,727
Aug 21, 20253,450.003,480.003,415.003,415.003,415.00-1.01%185,434
Aug 20, 20253,400.003,460.003,320.003,450.003,450.000.58%458,647
Aug 19, 20253,475.003,475.003,405.003,430.003,430.00-0.29%224,510
Aug 18, 20253,505.003,515.003,265.003,440.003,440.00-1.99%330,751
Aug 14, 20253,540.003,615.003,495.003,510.003,510.00-0.85%235,313
Aug 13, 20253,600.003,620.003,535.003,540.003,540.00-0.98%264,880
Aug 12, 20253,545.003,680.003,540.003,575.003,575.000.70%378,347
Aug 11, 20253,600.003,600.003,515.003,550.003,550.00-1.39%222,336
Aug 8, 20253,650.003,650.003,570.003,600.003,600.00-1.37%275,202
Aug 7, 20253,680.003,685.003,610.003,650.003,650.000.14%311,359
Aug 6, 20253,580.003,645.003,560.003,645.003,645.001.39%263,901
Aug 5, 20253,595.003,645.003,565.003,595.003,595.001.13%334,805
Aug 4, 20253,445.003,580.003,445.003,555.003,555.003.49%401,371
Aug 1, 20253,665.003,665.003,435.003,435.003,435.00-7.54%1,021,656
Jul 31, 20253,715.003,755.003,660.003,715.003,715.001.09%632,278
Jul 30, 20253,680.003,720.003,620.003,675.003,675.00-0.14%417,087
Jul 29, 20253,655.003,705.003,610.003,680.003,680.000.68%465,070
Jul 28, 20253,855.003,860.003,645.003,655.003,655.00-4.82%836,652
Jul 25, 20253,795.003,895.003,795.003,840.003,840.000.79%560,272
Jul 24, 20253,915.003,960.003,780.003,810.003,810.00-2.18%795,861
Jul 23, 20253,975.003,990.003,800.003,895.003,895.00-1.52%1,190,959
Jul 22, 20254,070.004,100.003,925.003,955.003,955.00-1.74%799,633
Jul 21, 20254,045.004,100.003,995.004,025.004,025.00-0.74%585,932
Jul 18, 20254,190.004,190.004,005.004,055.004,055.00-3.22%894,964
Jul 17, 20254,335.004,340.004,145.004,190.004,190.00-3.01%1,180,884
Jul 16, 20254,470.004,470.004,290.004,320.004,320.00-3.79%1,247,635
Jul 15, 20254,605.004,605.004,330.004,490.004,490.00-1.10%1,166,007
Jul 14, 20254,385.004,555.004,325.004,540.004,540.003.65%1,606,403
Jul 11, 20254,370.004,460.004,315.004,380.004,380.000.92%1,292,126