Skip to main content
Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,480.00
-60.00 (-1.08%)
Apr 29, 2026, 1:20 PM KST

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,420.005,760.005,290.005,540.005,540.002.21%2,215,587
Apr 27, 20265,220.005,530.005,130.005,420.005,420.004.43%1,426,936
Apr 24, 20265,120.005,290.005,100.005,190.005,190.001.76%726,940
Apr 23, 20265,090.005,130.004,985.005,100.005,100.001.19%653,281
Apr 22, 20265,020.005,050.004,945.005,040.005,040.00-0.20%454,339
Apr 21, 20265,060.005,070.004,995.005,050.005,050.000.80%339,801
Apr 20, 20265,010.005,050.004,925.005,010.005,010.000.60%301,030
Apr 17, 20265,000.005,100.004,950.004,980.004,980.00-0.99%289,301
Apr 16, 20265,090.005,090.004,995.005,030.005,030.000.40%539,899
Apr 15, 20265,110.005,110.004,950.005,010.005,010.001.62%524,402
Apr 14, 20264,880.004,980.004,880.004,930.004,930.003.03%549,218
Apr 13, 20264,750.004,905.004,750.004,785.004,785.00-1.64%538,748
Apr 10, 20264,800.004,865.004,780.004,865.004,865.002.75%320,782
Apr 9, 20264,860.004,860.004,685.004,735.004,735.00-3.07%347,316
Apr 8, 20264,715.004,885.004,695.004,885.004,885.007.36%532,391
Apr 7, 20264,570.004,640.004,495.004,550.004,550.000.66%282,061
Apr 6, 20264,505.004,575.004,460.004,520.004,520.000.33%321,264
Apr 3, 20264,545.004,670.004,465.004,505.004,505.001.24%317,351
Apr 2, 20264,785.004,860.004,400.004,450.004,450.00-7.00%639,962
Apr 1, 20264,530.004,800.004,530.004,785.004,785.008.26%464,740
Mar 31, 20264,595.004,595.004,405.004,420.004,420.00-4.74%416,618
Mar 30, 20264,665.004,765.004,590.004,640.004,640.00-7.20%487,058
Mar 27, 20264,870.005,020.004,800.005,000.004,780.001.73%541,919
Mar 26, 20265,100.005,110.004,910.004,915.004,698.74-3.63%433,076
Mar 25, 20265,050.005,160.005,040.005,100.004,875.602.20%703,791
Mar 24, 20265,080.005,120.004,870.004,990.004,770.440.81%845,885
Mar 23, 20265,040.005,040.004,900.004,950.004,732.20-3.70%798,005
Mar 20, 20265,070.005,330.005,070.005,140.004,913.841.78%1,147,180
Mar 19, 20265,020.005,160.005,000.005,050.004,827.80-1.94%489,345
Mar 18, 20265,040.005,210.005,020.005,150.004,923.402.59%865,699
Mar 17, 20265,070.005,110.004,975.005,020.004,799.120.20%961,604
Mar 16, 20264,980.005,070.004,900.005,010.004,789.560.60%427,763
Mar 13, 20264,980.005,020.004,885.004,980.004,760.88-1.39%504,100
Mar 12, 20264,915.005,050.004,895.005,050.004,827.801.61%460,600
Mar 11, 20265,010.005,100.004,890.004,970.004,751.321.53%881,610
Mar 10, 20264,965.005,000.004,850.004,895.004,679.622.73%629,073
Mar 9, 20264,725.004,790.004,570.004,765.004,555.34-4.03%960,470
Mar 6, 20264,790.005,000.004,680.004,965.004,746.543.22%814,115
Mar 5, 20264,650.004,895.004,650.004,810.004,598.3610.96%1,496,054
Mar 4, 20264,770.004,850.004,250.004,335.004,144.26-12.16%2,572,964
Mar 3, 20264,915.005,150.004,915.004,935.004,717.86-4.91%1,795,951
Feb 27, 20265,260.005,350.005,150.005,190.004,961.64-3.71%1,206,443
Feb 26, 20265,260.005,820.005,160.005,390.005,152.842.86%5,071,172
Feb 25, 20265,350.005,390.005,170.005,240.005,009.44-0.38%1,629,690
Feb 24, 20265,270.005,370.005,100.005,260.005,028.56-1.68%1,786,296
Feb 23, 20265,880.005,880.005,340.005,350.005,114.60-7.28%2,887,751
Feb 20, 20266,370.006,370.005,530.005,770.005,516.12-1.87%5,571,648
Feb 19, 20265,490.006,070.005,300.005,880.005,621.2816.67%9,205,928
Feb 13, 20264,880.005,220.004,740.005,040.004,818.247.12%4,917,540
Feb 12, 20264,640.004,755.004,620.004,705.004,497.982.28%1,055,126
Feb 11, 20264,640.004,675.004,540.004,600.004,397.600.44%811,557
Feb 10, 20264,435.004,660.004,430.004,580.004,378.483.62%892,454
Feb 9, 20264,500.004,570.004,405.004,420.004,225.521.14%716,342
Feb 6, 20264,290.004,415.004,155.004,370.004,177.72-1.47%557,041
Feb 5, 20264,490.004,545.004,380.004,435.004,239.86-2.85%591,935
Feb 4, 20264,510.004,660.004,410.004,565.004,364.141.22%865,813
Feb 3, 20264,320.004,570.004,310.004,510.004,311.566.62%1,048,100
Feb 2, 20264,570.004,570.004,115.004,230.004,043.88-8.44%1,567,955
Jan 30, 20264,500.004,710.004,430.004,620.004,416.722.67%2,488,512
Jan 29, 20264,130.004,540.004,040.004,500.004,302.008.96%3,862,627
Jan 28, 20264,160.004,215.004,105.004,130.003,948.280.12%778,920
Jan 27, 20264,105.004,165.004,010.004,125.003,943.500.61%782,428
Jan 26, 20264,075.004,175.003,980.004,100.003,919.601.61%923,671
Jan 23, 20263,910.004,060.003,905.004,035.003,857.464.26%1,779,896
Jan 22, 20263,875.004,000.003,850.003,870.003,699.720.39%531,659
Jan 21, 20263,870.003,890.003,790.003,855.003,685.38-2.03%377,407
Jan 20, 20263,860.003,990.003,840.003,935.003,761.861.16%400,956
Jan 19, 20263,940.004,040.003,860.003,890.003,718.84-1.27%535,683
Jan 16, 20263,895.003,955.003,860.003,940.003,766.641.55%688,586
Jan 15, 20263,850.003,930.003,845.003,880.003,709.280.91%564,123
Jan 14, 20263,750.003,880.003,735.003,845.003,675.822.40%498,801
Jan 13, 20263,735.003,760.003,705.003,755.003,589.780.67%219,441
Jan 12, 20263,730.003,835.003,705.003,730.003,565.880.54%361,337
Jan 9, 20263,755.003,765.003,705.003,710.003,546.76-1.20%288,509
Jan 8, 20263,820.003,835.003,740.003,755.003,589.78-2.09%453,115
Jan 7, 20263,940.004,030.003,825.003,835.003,666.26-2.54%786,345
Jan 6, 20263,685.003,940.003,660.003,935.003,761.866.64%1,391,155
Jan 5, 20263,650.003,710.003,640.003,690.003,527.641.10%340,948
Jan 2, 20263,705.003,705.003,615.003,650.003,489.40-1.08%319,515
Dec 30, 20253,670.003,700.003,635.003,690.003,527.64-0.27%253,691
Dec 29, 20253,760.003,760.003,655.003,700.003,537.20-1.60%272,698
Dec 26, 20253,830.003,830.003,760.003,760.003,594.56-1.70%313,396
Dec 24, 20253,810.003,830.003,785.003,825.003,656.700.39%281,780
Dec 23, 20253,820.003,840.003,790.003,810.003,642.36-0.13%382,549
Dec 22, 20253,760.003,830.003,760.003,815.003,647.141.87%339,716
Dec 19, 20253,700.003,785.003,690.003,745.003,580.221.35%404,911
Dec 18, 20253,695.003,740.003,670.003,695.003,532.42-0.27%234,979
Dec 17, 20253,740.003,745.003,695.003,705.003,541.98-0.54%279,193
Dec 16, 20253,775.003,795.003,725.003,725.003,561.10-1.59%246,877
Dec 15, 20253,780.003,830.003,780.003,785.003,618.46-1.43%401,771
Dec 12, 20253,690.003,890.003,690.003,840.003,671.044.35%1,103,513
Dec 11, 20253,700.003,740.003,675.003,680.003,518.08-291,090
Dec 10, 20253,685.003,700.003,655.003,680.003,518.08-0.41%301,917
Dec 9, 20253,700.003,705.003,665.003,695.003,532.42-0.40%289,638
Dec 8, 20253,795.003,800.003,685.003,710.003,546.76-1.85%376,720
Dec 5, 20253,785.003,790.003,730.003,780.003,613.68-0.13%293,290
Dec 4, 20253,825.003,825.003,760.003,785.003,618.46-1.05%202,229
Dec 3, 20253,760.003,850.003,745.003,825.003,656.701.73%380,425
Dec 2, 20253,720.003,765.003,705.003,760.003,594.561.08%224,807
Dec 1, 20253,770.003,770.003,690.003,720.003,556.32-0.27%148,568