Skip to main content
Yuanta Securities Korea Co., Ltd. (KRX:003475)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,845.00
+25.00 (0.65%)
At close: Dec 5, 2025

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,875.003,875.003,795.003,845.003,845.000.65%17,126
Dec 4, 20253,855.003,860.003,810.003,820.003,820.00-0.78%13,024
Dec 3, 20253,815.003,860.003,795.003,850.003,850.000.92%19,243
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
Oct 2, 20253,665.003,705.003,655.003,685.003,685.000.82%53,338
Oct 1, 20253,775.003,775.003,645.003,655.003,655.00-1.35%25,460
Sep 30, 20253,725.003,805.003,655.003,705.003,705.00-0.13%83,556
Sep 29, 20253,615.003,750.003,615.003,710.003,710.002.77%63,937
Sep 26, 20253,620.003,650.003,590.003,610.003,610.00-0.28%66,665
Sep 25, 20253,650.003,660.003,600.003,620.003,620.00-1.23%54,645
Sep 24, 20253,700.003,700.003,620.003,665.003,665.00-0.81%45,314
Sep 23, 20253,780.003,790.003,695.003,695.003,695.00-2.25%48,629
Sep 22, 20253,780.003,795.003,745.003,780.003,780.000.13%28,890
Sep 19, 20253,780.003,815.003,730.003,775.003,775.00-0.13%17,559
Sep 18, 20253,725.003,785.003,710.003,780.003,780.001.61%28,118
Sep 17, 20253,805.003,805.003,695.003,720.003,720.00-2.36%34,306
Sep 16, 20253,850.003,860.003,790.003,810.003,810.00-0.78%41,396
Sep 15, 20253,760.003,875.003,760.003,840.003,840.002.40%37,463
Sep 12, 20253,725.003,765.003,720.003,750.003,750.000.94%27,683
Sep 11, 20253,695.003,750.003,655.003,715.003,715.000.68%39,964
Sep 10, 20253,620.003,700.003,620.003,690.003,690.002.50%78,029
Sep 9, 20253,510.003,610.003,500.003,600.003,600.002.86%34,168
Sep 8, 20253,485.003,600.003,485.003,500.003,500.000.29%40,271
Sep 5, 20253,500.003,630.003,490.003,490.003,490.00-0.14%11,265
Sep 4, 20253,470.003,530.003,460.003,495.003,495.000.72%15,425
Sep 3, 20253,470.003,650.003,450.003,470.003,470.000.14%13,180
Sep 2, 20253,480.003,575.003,460.003,465.003,465.00-0.29%49,158
Sep 1, 20253,515.003,660.003,460.003,475.003,475.00-1.28%18,888
Aug 29, 20253,580.003,645.003,520.003,520.003,520.00-1.54%13,006
Aug 28, 20253,495.003,650.003,465.003,575.003,575.002.44%42,446
Aug 27, 20253,515.003,520.003,450.003,490.003,490.00-0.57%12,618
Aug 26, 20253,555.003,555.003,490.003,510.003,510.00-1.13%15,675
Aug 25, 20253,500.003,620.003,500.003,550.003,550.001.57%48,331
Aug 22, 20253,515.003,600.003,450.003,495.003,495.00-0.43%42,605
Aug 21, 20253,520.003,575.003,470.003,510.003,510.00-0.14%27,479
Aug 20, 20253,500.003,560.003,440.003,515.003,515.00-0.71%47,275
Aug 19, 20253,555.003,600.003,520.003,540.003,540.00-0.28%27,537
Aug 18, 20253,600.003,670.003,540.003,550.003,550.00-1.39%42,285
Aug 14, 20253,640.003,685.003,585.003,600.003,600.00-0.96%48,259
Aug 13, 20253,650.003,720.003,605.003,635.003,635.00-0.27%61,933
Aug 12, 20253,595.003,695.003,595.003,645.003,645.001.53%42,787
Aug 11, 20253,570.003,660.003,505.003,590.003,590.000.14%28,894
Aug 8, 20253,630.003,720.003,580.003,585.003,585.00-1.24%37,890
Aug 7, 20253,645.003,705.003,590.003,630.003,630.00-28,431
Aug 6, 20253,605.003,645.003,570.003,630.003,630.000.69%19,785
Aug 5, 20253,560.003,690.003,560.003,605.003,605.001.55%28,845
Aug 4, 20253,460.003,625.003,405.003,550.003,550.002.45%55,268
Aug 1, 20253,610.003,610.003,410.003,465.003,465.00-4.02%64,270
Jul 31, 20253,620.003,770.003,585.003,610.003,610.000.28%16,413
Jul 30, 20253,620.003,630.003,580.003,600.003,600.00-0.41%19,384
Jul 29, 20253,600.003,650.003,560.003,615.003,615.000.56%14,027
Jul 28, 20253,790.003,790.003,595.003,595.003,595.00-5.02%45,161
Jul 25, 20253,765.003,805.003,740.003,785.003,785.000.40%24,953
Jul 24, 20253,850.003,880.003,730.003,770.003,770.00-1.95%23,535
Jul 23, 20253,885.003,885.003,770.003,845.003,845.00-0.90%34,591
Jul 22, 20253,990.004,025.003,850.003,880.003,880.00-2.27%39,406
Jul 21, 20253,970.003,975.003,905.003,970.003,970.00-12,898
Jul 18, 20254,075.004,075.003,730.003,970.003,970.00-2.58%119,553
Jul 17, 20254,080.004,190.004,035.004,075.004,075.00-0.12%42,414
Jul 16, 20254,275.004,275.004,055.004,080.004,080.00-4.45%81,483
Jul 15, 20254,315.004,320.004,240.004,270.004,270.00-0.58%42,120
Jul 14, 20254,245.004,300.004,200.004,295.004,295.001.42%44,286
Jul 11, 20254,180.004,285.004,180.004,235.004,235.001.80%70,420