Skip to main content
logo
Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,510.00
-30.00 (-0.85%)
At close: Aug 14, 2025, 3:30 PM KST

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20253,540.003,615.003,495.003,510.003,510.00-0.85%234,775
Aug 13, 20253,600.003,620.003,535.003,540.003,540.00-0.98%264,880
Aug 12, 20253,545.003,680.003,540.003,575.003,575.000.70%378,347
Aug 11, 20253,600.003,600.003,515.003,550.003,550.00-1.39%222,336
Aug 8, 20253,650.003,650.003,570.003,600.003,600.00-1.37%284,416
Aug 7, 20253,680.003,685.003,610.003,650.003,650.000.14%337,058
Aug 6, 20253,580.003,645.003,560.003,645.003,645.001.39%263,901
Aug 5, 20253,595.003,645.003,565.003,595.003,595.001.13%348,105
Aug 4, 20253,445.003,580.003,445.003,555.003,555.003.49%401,371
Aug 1, 20253,665.003,665.003,435.003,435.003,435.00-7.54%1,021,656
Jul 31, 20253,715.003,755.003,660.003,715.003,715.001.09%632,278
Jul 30, 20253,680.003,720.003,620.003,675.003,675.00-0.14%417,087
Jul 29, 20253,655.003,705.003,610.003,680.003,680.000.68%465,070
Jul 28, 20253,855.003,860.003,645.003,655.003,655.00-4.82%836,652
Jul 25, 20253,795.003,895.003,795.003,840.003,840.000.79%560,272
Jul 24, 20253,915.003,960.003,780.003,810.003,810.00-2.18%810,384
Jul 23, 20253,975.003,990.003,800.003,895.003,895.00-1.52%1,217,053
Jul 22, 20254,070.004,100.003,925.003,955.003,955.00-1.74%828,177
Jul 21, 20254,045.004,100.003,995.004,025.004,025.00-0.74%606,859
Jul 18, 20254,190.004,190.004,005.004,055.004,055.00-3.22%917,277
Jul 17, 20254,335.004,340.004,145.004,190.004,190.00-3.01%1,198,648
Jul 16, 20254,470.004,470.004,290.004,320.004,320.00-3.79%1,247,635
Jul 15, 20254,605.004,605.004,330.004,490.004,490.00-1.10%1,171,482
Jul 14, 20254,385.004,555.004,325.004,540.004,540.003.65%1,615,760
Jul 11, 20254,370.004,460.004,315.004,380.004,380.000.92%1,292,126
Jul 10, 20254,265.004,450.004,170.004,340.004,340.002.60%1,664,736
Jul 9, 20254,195.004,340.004,100.004,230.004,230.004.96%3,387,435
Jul 8, 20253,660.004,060.003,655.004,030.004,030.0010.11%3,199,429
Jul 7, 20253,590.003,680.003,575.003,660.003,660.001.39%327,992
Jul 4, 20253,745.003,750.003,600.003,610.003,610.00-3.60%567,940
Jul 3, 20253,755.003,775.003,685.003,745.003,745.00-0.13%484,166
Jul 2, 20253,850.003,860.003,710.003,750.003,750.00-1.83%481,019
Jul 1, 20253,700.003,955.003,700.003,820.003,820.003.38%1,170,478
Jun 30, 20253,675.003,755.003,655.003,695.003,695.000.68%456,270
Jun 27, 20253,655.003,730.003,600.003,670.003,670.000.55%435,862
Jun 26, 20253,755.003,760.003,585.003,650.003,650.00-2.93%837,566
Jun 25, 20253,725.003,770.003,640.003,760.003,760.002.04%815,880
Jun 24, 20253,620.003,730.003,605.003,685.003,685.003.80%1,464,762
Jun 23, 20253,430.003,595.003,380.003,550.003,550.002.45%1,133,731
Jun 20, 20253,520.003,520.003,450.003,465.003,465.00-1.56%808,391
Jun 19, 20253,590.003,610.003,480.003,520.003,520.00-1.26%419,043
Jun 18, 20253,535.003,585.003,495.003,565.003,565.000.71%384,138
Jun 17, 20253,610.003,655.003,445.003,540.003,540.000.57%1,157,660
Jun 16, 20253,450.003,535.003,440.003,520.003,520.000.72%609,205
Jun 13, 20253,590.003,635.003,460.003,495.003,495.00-1.69%609,826
Jun 12, 20253,505.003,645.003,485.003,555.003,555.000.14%1,079,319
Jun 11, 20253,500.003,565.003,420.003,550.003,550.001.57%621,358
Jun 10, 20253,590.003,590.003,465.003,495.003,495.00-1.41%749,049
Jun 9, 20253,545.003,660.003,485.003,545.003,545.001.87%1,635,968
Jun 5, 20253,570.003,585.003,420.003,480.003,480.00-1.42%906,092