Skip to main content
Yuanta Securities Korea Co., Ltd. (KRX:003475)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,320.00
-205.00 (-4.53%)
At close: Mar 9, 2026

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,365.004,500.004,200.004,320.004,320.00-4.53%136,771
Mar 6, 20264,390.004,580.004,390.004,525.004,525.001.80%74,799
Mar 5, 20264,295.004,545.004,295.004,445.004,445.008.41%134,788
Mar 4, 20264,375.004,415.004,000.004,100.004,100.00-9.89%112,745
Mar 3, 20264,780.004,780.004,400.004,550.004,550.00-5.60%125,752
Feb 27, 20264,920.004,920.004,820.004,820.004,820.00-2.33%41,117
Feb 26, 20264,875.005,160.004,785.004,935.004,935.001.23%106,923
Feb 25, 20264,865.004,945.004,790.004,875.004,875.000.83%51,509
Feb 24, 20264,875.004,875.004,710.004,835.004,835.00-0.62%86,414
Feb 23, 20265,230.005,290.004,710.004,865.004,865.00-5.90%115,574
Feb 20, 20265,540.005,540.005,090.005,170.005,170.00-0.96%97,694
Feb 19, 20265,000.005,260.004,980.005,220.005,220.0010.36%293,968
Feb 13, 20264,570.004,850.004,570.004,730.004,730.004.99%236,539
Feb 12, 20264,465.004,525.004,450.004,505.004,505.001.58%47,525
Feb 11, 20264,405.004,455.004,370.004,435.004,435.001.03%23,292
Feb 10, 20264,320.004,405.004,285.004,390.004,390.001.86%53,128
Feb 9, 20264,290.004,380.004,275.004,310.004,310.001.77%50,439
Feb 6, 20264,235.004,295.004,090.004,235.004,235.00-0.94%68,601
Feb 5, 20264,270.004,350.004,235.004,275.004,275.00-1.16%78,759
Feb 4, 20264,290.004,340.004,250.004,325.004,325.000.82%58,967
Feb 3, 20264,145.004,330.004,145.004,290.004,290.004.13%49,806
Feb 2, 20264,345.004,345.004,085.004,120.004,120.00-5.18%58,746
Jan 30, 20264,315.004,395.004,250.004,345.004,345.000.58%98,494
Jan 29, 20264,110.004,370.004,065.004,320.004,320.005.11%152,021
Jan 28, 20264,105.004,165.004,080.004,110.004,110.000.49%57,050
Jan 27, 20264,050.004,100.004,025.004,090.004,090.000.74%36,536
Jan 26, 20264,020.004,115.004,020.004,060.004,060.001.00%57,405
Jan 23, 20263,895.004,035.003,895.004,020.004,020.003.34%75,667
Jan 22, 20263,905.003,995.003,885.003,890.003,890.00-0.38%24,565
Jan 21, 20263,920.003,925.003,870.003,905.003,905.00-0.51%29,753
Jan 20, 20263,900.003,970.003,860.003,925.003,925.000.64%54,688
Jan 19, 20263,900.003,935.003,880.003,900.003,900.00-0.13%28,092
Jan 16, 20263,870.003,910.003,870.003,905.003,905.000.77%38,286
Jan 15, 20263,840.003,890.003,840.003,875.003,875.001.04%19,355
Jan 14, 20263,815.003,860.003,780.003,835.003,835.001.05%17,554
Jan 13, 20263,765.003,795.003,765.003,795.003,795.000.93%15,212
Jan 12, 20263,780.003,805.003,740.003,760.003,760.00-53,945
Jan 9, 20263,755.003,760.003,735.003,760.003,760.000.27%18,111
Jan 8, 20263,810.003,810.003,750.003,750.003,750.00-1.45%27,423
Jan 7, 20263,860.003,885.003,795.003,805.003,805.00-1.42%51,693
Jan 6, 20263,755.003,865.003,745.003,860.003,860.003.07%58,926
Jan 5, 20263,750.003,770.003,725.003,745.003,745.00-35,050
Jan 2, 20263,750.003,800.003,725.003,745.003,745.00-12,528
Dec 30, 20253,760.003,760.003,730.003,745.003,745.00-0.40%28,367
Dec 29, 20253,810.003,810.003,745.003,760.003,760.00-1.31%15,411
Dec 26, 20253,835.003,835.003,790.003,810.003,810.00-0.26%22,363
Dec 24, 20253,845.003,845.003,815.003,820.003,820.00-0.13%10,904
Dec 23, 20253,835.003,870.003,815.003,825.003,825.000.13%28,249
Dec 22, 20253,810.003,840.003,790.003,820.003,820.000.39%15,682
Dec 19, 20253,790.003,805.003,770.003,805.003,805.000.53%16,180
Dec 18, 20253,795.003,795.003,745.003,785.003,785.00-0.13%12,957
Dec 17, 20253,765.003,797.003,755.003,790.003,790.000.80%13,208
Dec 16, 20253,825.003,825.003,760.003,760.003,760.00-1.57%21,832
Dec 15, 20253,825.003,835.003,790.003,820.003,820.00-1.16%14,512
Dec 12, 20253,810.003,890.003,780.003,865.003,865.001.71%28,861
Dec 11, 20253,775.003,840.003,775.003,800.003,800.000.80%8,767
Dec 10, 20253,805.003,805.003,755.003,770.003,770.00-0.79%9,846
Dec 9, 20253,795.003,815.003,780.003,800.003,800.00-0.52%4,922
Dec 8, 20253,850.003,850.003,790.003,820.003,820.00-0.65%15,611
Dec 5, 20253,875.003,875.003,795.003,845.003,845.000.65%17,675
Dec 4, 20253,855.003,860.003,810.003,820.003,820.00-0.78%13,025
Dec 3, 20253,815.003,860.003,795.003,850.003,850.000.92%19,273
Dec 2, 20253,795.003,830.003,775.003,815.003,815.000.66%25,588
Dec 1, 20253,835.003,835.003,760.003,790.003,790.00-0.13%16,907
Nov 28, 20253,800.003,800.003,765.003,795.003,795.00-14,418
Nov 27, 20253,815.003,825.003,770.003,795.003,795.00-0.39%10,985
Nov 26, 20253,750.003,810.003,750.003,810.003,810.001.74%11,915
Nov 25, 20253,790.003,825.003,725.003,745.003,745.00-0.66%23,421
Nov 24, 20253,780.003,800.003,730.003,770.003,770.000.13%21,198
Nov 21, 20253,755.003,785.003,730.003,765.003,765.00-1.83%20,107
Nov 20, 20253,780.003,845.003,780.003,835.003,835.001.59%12,067
Nov 19, 20253,800.003,800.003,695.003,775.003,775.000.80%38,301
Nov 18, 20253,840.003,840.003,700.003,745.003,745.00-2.47%49,307
Nov 17, 20253,880.003,880.003,825.003,840.003,840.00-0.26%22,653
Nov 14, 20253,930.003,930.003,845.003,850.003,850.00-2.53%40,411
Nov 13, 20253,965.004,000.003,910.003,950.003,950.00-0.25%24,835
Nov 12, 20253,895.003,975.003,840.003,960.003,960.002.99%64,876
Nov 11, 20253,860.003,910.003,810.003,845.003,845.00-1.03%34,787
Nov 10, 20253,735.003,895.003,735.003,885.003,885.004.30%60,917
Nov 7, 20253,795.003,840.003,665.003,725.003,725.00-1.84%43,576
Nov 6, 20253,715.003,825.003,685.003,795.003,795.002.29%37,655
Nov 5, 20253,740.003,740.003,595.003,710.003,710.00-0.80%68,896
Nov 4, 20253,860.003,860.003,730.003,740.003,740.00-3.11%34,558
Nov 3, 20253,835.003,900.003,800.003,860.003,860.000.65%41,997
Oct 31, 20253,775.003,880.003,770.003,835.003,835.001.59%65,302
Oct 30, 20253,740.003,815.003,740.003,775.003,775.001.07%83,236
Oct 29, 20253,710.003,760.003,675.003,735.003,735.000.95%76,476
Oct 28, 20253,715.003,775.003,690.003,700.003,700.00-0.40%84,604
Oct 27, 20253,690.003,760.003,680.003,715.003,715.001.23%178,372
Oct 24, 20253,700.003,700.003,650.003,670.003,670.000.82%49,754
Oct 23, 20253,680.003,680.003,595.003,640.003,640.00-1.09%117,600
Oct 22, 20253,685.003,685.003,625.003,680.003,680.00-0.14%142,001
Oct 21, 20253,825.003,825.003,680.003,685.003,685.00-2.38%143,609
Oct 20, 20253,670.003,775.003,635.003,775.003,775.002.86%207,249
Oct 17, 20253,770.003,775.003,660.003,670.003,670.00-1.34%97,901
Oct 16, 20253,705.003,770.003,695.003,720.003,720.000.81%77,745
Oct 15, 20253,640.003,690.003,620.003,690.003,690.001.51%63,626
Oct 14, 20253,655.003,675.003,600.003,635.003,635.00-0.41%50,458
Oct 13, 20253,695.003,695.003,600.003,650.003,650.00-1.62%62,732
Oct 10, 20253,685.003,735.003,665.003,710.003,710.000.68%100,151