Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea · Delayed Price · Currency is KRW 4,550.00
+30.00 (0.66%)
Apr 7, 2026, 3:30 PM KST
Yuanta Securities Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 4,505.00 | 4,575.00 | 4,460.00 | 4,520.00 | 4,520.00 | 0.33% | 321,264 |
| Apr 3, 2026 | 4,545.00 | 4,670.00 | 4,465.00 | 4,505.00 | 4,505.00 | 1.24% | 317,351 |
| Apr 2, 2026 | 4,785.00 | 4,860.00 | 4,400.00 | 4,450.00 | 4,450.00 | -7.00% | 639,962 |
| Apr 1, 2026 | 4,530.00 | 4,800.00 | 4,530.00 | 4,785.00 | 4,785.00 | 8.26% | 464,740 |
| Mar 31, 2026 | 4,595.00 | 4,595.00 | 4,405.00 | 4,420.00 | 4,420.00 | -4.74% | 416,618 |
| Mar 30, 2026 | 4,665.00 | 4,765.00 | 4,590.00 | 4,640.00 | 4,640.00 | -7.20% | 487,058 |
| Mar 27, 2026 | 4,870.00 | 5,020.00 | 4,800.00 | 5,000.00 | 4,780.00 | 1.73% | 541,919 |
| Mar 26, 2026 | 5,100.00 | 5,110.00 | 4,910.00 | 4,915.00 | 4,698.74 | -3.63% | 433,076 |
| Mar 25, 2026 | 5,050.00 | 5,160.00 | 5,040.00 | 5,100.00 | 4,875.60 | 2.20% | 703,791 |
| Mar 24, 2026 | 5,080.00 | 5,120.00 | 4,870.00 | 4,990.00 | 4,770.44 | 0.81% | 845,885 |
| Mar 23, 2026 | 5,040.00 | 5,040.00 | 4,900.00 | 4,950.00 | 4,732.20 | -3.70% | 798,005 |
| Mar 20, 2026 | 5,070.00 | 5,330.00 | 5,070.00 | 5,140.00 | 4,913.84 | 1.78% | 1,147,180 |
| Mar 19, 2026 | 5,020.00 | 5,160.00 | 5,000.00 | 5,050.00 | 4,827.80 | -1.94% | 489,345 |
| Mar 18, 2026 | 5,040.00 | 5,210.00 | 5,020.00 | 5,150.00 | 4,923.40 | 2.59% | 865,699 |
| Mar 17, 2026 | 5,070.00 | 5,110.00 | 4,975.00 | 5,020.00 | 4,799.12 | 0.20% | 961,604 |
| Mar 16, 2026 | 4,980.00 | 5,070.00 | 4,900.00 | 5,010.00 | 4,789.56 | 0.60% | 427,763 |
| Mar 13, 2026 | 4,980.00 | 5,020.00 | 4,885.00 | 4,980.00 | 4,760.88 | -1.39% | 504,100 |
| Mar 12, 2026 | 4,915.00 | 5,050.00 | 4,895.00 | 5,050.00 | 4,827.80 | 1.61% | 460,600 |
| Mar 11, 2026 | 5,010.00 | 5,100.00 | 4,890.00 | 4,970.00 | 4,751.32 | 1.53% | 881,610 |
| Mar 10, 2026 | 4,965.00 | 5,000.00 | 4,850.00 | 4,895.00 | 4,679.62 | 2.73% | 629,073 |
| Mar 9, 2026 | 4,725.00 | 4,790.00 | 4,570.00 | 4,765.00 | 4,555.34 | -4.03% | 960,470 |
| Mar 6, 2026 | 4,790.00 | 5,000.00 | 4,680.00 | 4,965.00 | 4,746.54 | 3.22% | 814,115 |
| Mar 5, 2026 | 4,650.00 | 4,895.00 | 4,650.00 | 4,810.00 | 4,598.36 | 10.96% | 1,496,054 |
| Mar 4, 2026 | 4,770.00 | 4,850.00 | 4,250.00 | 4,335.00 | 4,144.26 | -12.16% | 2,572,964 |
| Mar 3, 2026 | 4,915.00 | 5,150.00 | 4,915.00 | 4,935.00 | 4,717.86 | -4.91% | 1,795,951 |
| Feb 27, 2026 | 5,260.00 | 5,350.00 | 5,150.00 | 5,190.00 | 4,961.64 | -3.71% | 1,206,443 |
| Feb 26, 2026 | 5,260.00 | 5,820.00 | 5,160.00 | 5,390.00 | 5,152.84 | 2.86% | 5,071,172 |
| Feb 25, 2026 | 5,350.00 | 5,390.00 | 5,170.00 | 5,240.00 | 5,009.44 | -0.38% | 1,629,690 |
| Feb 24, 2026 | 5,270.00 | 5,370.00 | 5,100.00 | 5,260.00 | 5,028.56 | -1.68% | 1,786,296 |
| Feb 23, 2026 | 5,880.00 | 5,880.00 | 5,340.00 | 5,350.00 | 5,114.60 | -7.28% | 2,887,751 |
| Feb 20, 2026 | 6,370.00 | 6,370.00 | 5,530.00 | 5,770.00 | 5,516.12 | -1.87% | 5,571,648 |
| Feb 19, 2026 | 5,490.00 | 6,070.00 | 5,300.00 | 5,880.00 | 5,621.28 | 16.67% | 9,205,928 |
| Feb 13, 2026 | 4,880.00 | 5,220.00 | 4,740.00 | 5,040.00 | 4,818.24 | 7.12% | 4,917,540 |
| Feb 12, 2026 | 4,640.00 | 4,755.00 | 4,620.00 | 4,705.00 | 4,497.98 | 2.28% | 1,055,126 |
| Feb 11, 2026 | 4,640.00 | 4,675.00 | 4,540.00 | 4,600.00 | 4,397.60 | 0.44% | 811,557 |
| Feb 10, 2026 | 4,435.00 | 4,660.00 | 4,430.00 | 4,580.00 | 4,378.48 | 3.62% | 892,454 |
| Feb 9, 2026 | 4,500.00 | 4,570.00 | 4,405.00 | 4,420.00 | 4,225.52 | 1.14% | 716,342 |
| Feb 6, 2026 | 4,290.00 | 4,415.00 | 4,155.00 | 4,370.00 | 4,177.72 | -1.47% | 557,041 |
| Feb 5, 2026 | 4,490.00 | 4,545.00 | 4,380.00 | 4,435.00 | 4,239.86 | -2.85% | 591,935 |
| Feb 4, 2026 | 4,510.00 | 4,660.00 | 4,410.00 | 4,565.00 | 4,364.14 | 1.22% | 865,813 |
| Feb 3, 2026 | 4,320.00 | 4,570.00 | 4,310.00 | 4,510.00 | 4,311.56 | 6.62% | 1,048,100 |
| Feb 2, 2026 | 4,570.00 | 4,570.00 | 4,115.00 | 4,230.00 | 4,043.88 | -8.44% | 1,567,955 |
| Jan 30, 2026 | 4,500.00 | 4,710.00 | 4,430.00 | 4,620.00 | 4,416.72 | 2.67% | 2,488,512 |
| Jan 29, 2026 | 4,130.00 | 4,540.00 | 4,040.00 | 4,500.00 | 4,302.00 | 8.96% | 3,862,627 |
| Jan 28, 2026 | 4,160.00 | 4,215.00 | 4,105.00 | 4,130.00 | 3,948.28 | 0.12% | 778,920 |
| Jan 27, 2026 | 4,105.00 | 4,165.00 | 4,010.00 | 4,125.00 | 3,943.50 | 0.61% | 782,428 |
| Jan 26, 2026 | 4,075.00 | 4,175.00 | 3,980.00 | 4,100.00 | 3,919.60 | 1.61% | 923,671 |
| Jan 23, 2026 | 3,910.00 | 4,060.00 | 3,905.00 | 4,035.00 | 3,857.46 | 4.26% | 1,779,896 |
| Jan 22, 2026 | 3,875.00 | 4,000.00 | 3,850.00 | 3,870.00 | 3,699.72 | 0.39% | 531,659 |
| Jan 21, 2026 | 3,870.00 | 3,890.00 | 3,790.00 | 3,855.00 | 3,685.38 | -2.03% | 377,407 |