Skip to main content
logo
Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,775.00
-90.00 (-2.33%)
At close: Nov 4, 2025

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,715.003,740.003,600.003,675.003,675.00-2.65%734,731
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%795,598
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%418,275
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%321,858
Oct 22, 20253,840.003,840.003,740.003,825.003,825.00-0.39%480,847
Oct 21, 20253,955.003,970.003,810.003,840.003,840.00-0.90%863,839
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%331,661
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%546,471
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%254,261
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%371,839
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%357,181
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%932,647
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%183,598
Sep 3, 20253,370.003,375.003,315.003,360.003,360.00-0.44%206,772
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%191,238
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%463,354
Aug 25, 20253,440.003,520.003,440.003,460.003,460.001.32%380,869
Aug 22, 20253,415.003,485.003,405.003,415.003,415.00-230,660
Aug 21, 20253,450.003,480.003,415.003,415.003,415.00-1.01%185,434