Skip to main content
logo
Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,720.00
+85.00 (2.34%)
At close: Nov 26, 2025

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20253,660.003,720.003,640.003,720.003,720.002.34%208,587
Nov 25, 20253,690.003,715.003,600.003,635.003,635.00-0.82%357,010
Nov 24, 20253,710.003,735.003,660.003,665.003,665.00-0.95%276,109
Nov 21, 20253,700.003,725.003,660.003,700.003,700.00-2.50%341,855
Nov 20, 20253,755.003,820.003,715.003,795.003,795.001.88%272,554
Nov 19, 20253,705.003,750.003,655.003,725.003,725.000.81%345,414
Nov 18, 20253,820.003,820.003,685.003,695.003,695.00-3.52%494,177
Nov 17, 20253,860.003,865.003,780.003,830.003,830.00-0.65%286,552
Nov 14, 20253,890.003,940.003,830.003,855.003,855.00-2.65%518,661
Nov 13, 20253,970.004,005.003,905.003,960.003,960.00-0.25%451,762
Nov 12, 20253,870.004,010.003,835.003,970.003,970.003.39%835,821
Nov 11, 20253,900.003,950.003,795.003,840.003,840.00-1.79%556,420
Nov 10, 20253,705.003,910.003,700.003,910.003,910.006.39%702,586
Nov 7, 20253,700.003,755.003,620.003,675.003,675.00-2.39%322,311
Nov 6, 20253,695.003,785.003,635.003,765.003,765.002.45%428,901
Nov 5, 20253,715.003,740.003,600.003,675.003,675.00-2.65%714,311
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%789,464
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%408,393
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%311,832
Oct 22, 20253,840.003,840.003,740.003,825.003,825.00-0.39%471,469
Oct 21, 20253,955.003,970.003,810.003,840.003,840.00-0.90%852,668
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%327,706
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%507,466
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%241,314
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%367,198
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%342,931
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