Skip to main content
logo
Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,650.00
-30.00 (-0.82%)
At close: Oct 1, 2025

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,670.003,770.003,640.003,735.003,735.002.33%343,109
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
Aug 20, 20253,400.003,460.003,320.003,450.003,450.000.58%458,647
Aug 19, 20253,475.003,475.003,405.003,430.003,430.00-0.29%224,510
Aug 18, 20253,505.003,515.003,265.003,440.003,440.00-1.99%330,751
Aug 14, 20253,540.003,615.003,495.003,510.003,510.00-0.85%235,313
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