Skip to main content
logo
Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,565.00
+55.00 (1.22%)
Feb 4, 2026, 3:30 PM KST

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20264,510.004,660.004,410.004,565.004,565.001.22%864,951
Feb 3, 20264,320.004,570.004,310.004,510.004,510.006.62%1,044,437
Feb 2, 20264,570.004,570.004,115.004,230.004,230.00-8.44%1,565,086
Jan 30, 20264,500.004,710.004,430.004,620.004,620.002.67%2,481,980
Jan 29, 20264,130.004,540.004,040.004,500.004,500.008.96%3,845,743
Jan 28, 20264,160.004,215.004,105.004,130.004,130.000.12%778,714
Jan 27, 20264,105.004,165.004,010.004,125.004,125.000.61%780,070
Jan 26, 20264,075.004,175.003,980.004,100.004,100.001.61%920,304
Jan 23, 20263,910.004,060.003,905.004,035.004,035.004.26%1,760,367
Jan 22, 20263,875.004,000.003,850.003,870.003,870.000.39%530,456
Jan 21, 20263,870.003,890.003,790.003,855.003,855.00-2.03%377,407
Jan 20, 20263,860.003,990.003,840.003,935.003,935.001.16%400,297
Jan 19, 20263,940.004,040.003,860.003,890.003,890.00-1.27%532,985
Jan 16, 20263,895.003,955.003,860.003,940.003,940.001.55%687,683
Jan 15, 20263,850.003,930.003,845.003,880.003,880.000.91%561,504
Jan 14, 20263,750.003,880.003,735.003,845.003,845.002.40%495,881
Jan 13, 20263,735.003,760.003,705.003,755.003,755.000.67%218,436
Jan 12, 20263,730.003,835.003,705.003,730.003,730.000.54%361,017
Jan 9, 20263,755.003,765.003,705.003,710.003,710.00-1.20%286,489
Jan 8, 20263,820.003,835.003,740.003,755.003,755.00-2.09%452,558
Jan 7, 20263,940.004,030.003,825.003,835.003,835.00-2.54%785,569
Jan 6, 20263,685.003,940.003,660.003,935.003,935.006.64%1,375,939
Jan 5, 20263,650.003,710.003,640.003,690.003,690.001.10%340,322
Jan 2, 20263,705.003,705.003,615.003,650.003,650.00-1.08%319,515
Dec 30, 20253,670.003,700.003,635.003,690.003,690.00-0.27%252,653
Dec 29, 20253,760.003,760.003,655.003,700.003,700.00-1.60%272,698
Dec 26, 20253,830.003,830.003,760.003,760.003,760.00-1.70%311,382
Dec 24, 20253,810.003,830.003,785.003,825.003,825.000.39%280,574
Dec 23, 20253,820.003,840.003,790.003,810.003,810.00-0.13%381,521
Dec 22, 20253,760.003,830.003,760.003,815.003,815.001.87%339,716
Dec 19, 20253,700.003,785.003,690.003,745.003,745.001.35%404,911
Dec 18, 20253,695.003,740.003,670.003,695.003,695.00-0.27%233,998
Dec 17, 20253,740.003,745.003,695.003,705.003,705.00-0.54%278,672
Dec 16, 20253,775.003,795.003,725.003,725.003,725.00-1.59%246,862
Dec 15, 20253,780.003,830.003,780.003,785.003,785.00-1.43%401,278
Dec 12, 20253,690.003,890.003,690.003,840.003,840.004.35%1,101,255
Dec 11, 20253,700.003,740.003,675.003,680.003,680.00-290,747
Dec 10, 20253,685.003,700.003,655.003,680.003,680.00-0.41%301,917
Dec 9, 20253,700.003,705.003,665.003,695.003,695.00-0.40%289,638
Dec 8, 20253,795.003,800.003,685.003,710.003,710.00-1.85%376,690
Dec 5, 20253,785.003,790.003,730.003,780.003,780.00-0.13%293,290
Dec 4, 20253,825.003,825.003,760.003,785.003,785.00-1.05%202,229
Dec 3, 20253,760.003,850.003,745.003,825.003,825.001.73%380,425
Dec 2, 20253,720.003,765.003,705.003,760.003,760.001.08%224,807
Dec 1, 20253,770.003,770.003,690.003,720.003,720.00-0.27%148,568
Nov 28, 20253,720.003,735.003,695.003,730.003,730.000.27%167,915
Nov 27, 20253,720.003,740.003,690.003,720.003,720.00-155,184
Nov 26, 20253,660.003,720.003,640.003,720.003,720.002.34%209,046
Nov 25, 20253,690.003,715.003,600.003,635.003,635.00-0.82%357,348
Nov 24, 20253,710.003,735.003,660.003,665.003,665.00-0.95%280,434