Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea · Delayed Price · Currency is KRW 5,130.00
+110.00 (2.19%)
Mar 18, 2026, 2:19 PM KST
Yuanta Securities Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5,070.00 | 5,110.00 | 4,975.00 | 5,020.00 | 5,020.00 | 0.20% | 955,242 |
| Mar 16, 2026 | 4,980.00 | 5,070.00 | 4,900.00 | 5,010.00 | 5,010.00 | 0.60% | 427,763 |
| Mar 13, 2026 | 4,980.00 | 5,020.00 | 4,885.00 | 4,980.00 | 4,980.00 | -1.39% | 502,997 |
| Mar 12, 2026 | 4,915.00 | 5,050.00 | 4,895.00 | 5,050.00 | 5,050.00 | 1.61% | 457,810 |
| Mar 11, 2026 | 5,010.00 | 5,100.00 | 4,890.00 | 4,970.00 | 4,970.00 | 1.53% | 880,863 |
| Mar 10, 2026 | 4,965.00 | 5,000.00 | 4,850.00 | 4,895.00 | 4,895.00 | 2.73% | 624,848 |
| Mar 9, 2026 | 4,725.00 | 4,790.00 | 4,570.00 | 4,765.00 | 4,765.00 | -4.03% | 956,857 |
| Mar 6, 2026 | 4,790.00 | 5,000.00 | 4,680.00 | 4,965.00 | 4,965.00 | 3.22% | 812,349 |
| Mar 5, 2026 | 4,650.00 | 4,895.00 | 4,650.00 | 4,810.00 | 4,810.00 | 10.96% | 1,493,096 |
| Mar 4, 2026 | 4,770.00 | 4,850.00 | 4,250.00 | 4,335.00 | 4,335.00 | -12.16% | 2,558,112 |
| Mar 3, 2026 | 4,915.00 | 5,150.00 | 4,915.00 | 4,935.00 | 4,935.00 | -4.91% | 1,783,046 |
| Feb 27, 2026 | 5,260.00 | 5,350.00 | 5,150.00 | 5,190.00 | 5,190.00 | -3.71% | 1,198,967 |
| Feb 26, 2026 | 5,260.00 | 5,820.00 | 5,160.00 | 5,390.00 | 5,390.00 | 2.86% | 5,071,172 |
| Feb 25, 2026 | 5,350.00 | 5,390.00 | 5,170.00 | 5,240.00 | 5,240.00 | -0.38% | 1,621,194 |
| Feb 24, 2026 | 5,270.00 | 5,370.00 | 5,100.00 | 5,260.00 | 5,260.00 | -1.68% | 1,772,254 |
| Feb 23, 2026 | 5,880.00 | 5,880.00 | 5,340.00 | 5,350.00 | 5,350.00 | -7.28% | 2,887,751 |
| Feb 20, 2026 | 6,370.00 | 6,370.00 | 5,530.00 | 5,770.00 | 5,770.00 | -1.87% | 5,540,542 |
| Feb 19, 2026 | 5,490.00 | 6,070.00 | 5,300.00 | 5,880.00 | 5,880.00 | 16.67% | 9,108,385 |
| Feb 13, 2026 | 4,880.00 | 5,220.00 | 4,740.00 | 5,040.00 | 5,040.00 | 7.12% | 4,891,144 |
| Feb 12, 2026 | 4,640.00 | 4,755.00 | 4,620.00 | 4,705.00 | 4,705.00 | 2.28% | 1,045,161 |
| Feb 11, 2026 | 4,640.00 | 4,675.00 | 4,540.00 | 4,600.00 | 4,600.00 | 0.44% | 811,126 |
| Feb 10, 2026 | 4,435.00 | 4,660.00 | 4,430.00 | 4,580.00 | 4,580.00 | 3.62% | 884,444 |
| Feb 9, 2026 | 4,500.00 | 4,570.00 | 4,405.00 | 4,420.00 | 4,420.00 | 1.14% | 714,419 |
| Feb 6, 2026 | 4,290.00 | 4,415.00 | 4,155.00 | 4,370.00 | 4,370.00 | -1.47% | 556,606 |
| Feb 5, 2026 | 4,490.00 | 4,545.00 | 4,380.00 | 4,435.00 | 4,435.00 | -2.85% | 591,935 |
| Feb 4, 2026 | 4,510.00 | 4,660.00 | 4,410.00 | 4,565.00 | 4,565.00 | 1.22% | 865,813 |
| Feb 3, 2026 | 4,320.00 | 4,570.00 | 4,310.00 | 4,510.00 | 4,510.00 | 6.62% | 1,048,100 |
| Feb 2, 2026 | 4,570.00 | 4,570.00 | 4,115.00 | 4,230.00 | 4,230.00 | -8.44% | 1,567,955 |
| Jan 30, 2026 | 4,500.00 | 4,710.00 | 4,430.00 | 4,620.00 | 4,620.00 | 2.67% | 2,488,512 |
| Jan 29, 2026 | 4,130.00 | 4,540.00 | 4,040.00 | 4,500.00 | 4,500.00 | 8.96% | 3,862,627 |
| Jan 28, 2026 | 4,160.00 | 4,215.00 | 4,105.00 | 4,130.00 | 4,130.00 | 0.12% | 778,920 |
| Jan 27, 2026 | 4,105.00 | 4,165.00 | 4,010.00 | 4,125.00 | 4,125.00 | 0.61% | 782,428 |
| Jan 26, 2026 | 4,075.00 | 4,175.00 | 3,980.00 | 4,100.00 | 4,100.00 | 1.61% | 923,671 |
| Jan 23, 2026 | 3,910.00 | 4,060.00 | 3,905.00 | 4,035.00 | 4,035.00 | 4.26% | 1,779,896 |
| Jan 22, 2026 | 3,875.00 | 4,000.00 | 3,850.00 | 3,870.00 | 3,870.00 | 0.39% | 531,659 |
| Jan 21, 2026 | 3,870.00 | 3,890.00 | 3,790.00 | 3,855.00 | 3,855.00 | -2.03% | 377,407 |
| Jan 20, 2026 | 3,860.00 | 3,990.00 | 3,840.00 | 3,935.00 | 3,935.00 | 1.16% | 400,956 |
| Jan 19, 2026 | 3,940.00 | 4,040.00 | 3,860.00 | 3,890.00 | 3,890.00 | -1.27% | 535,683 |
| Jan 16, 2026 | 3,895.00 | 3,955.00 | 3,860.00 | 3,940.00 | 3,940.00 | 1.55% | 688,586 |
| Jan 15, 2026 | 3,850.00 | 3,930.00 | 3,845.00 | 3,880.00 | 3,880.00 | 0.91% | 564,123 |
| Jan 14, 2026 | 3,750.00 | 3,880.00 | 3,735.00 | 3,845.00 | 3,845.00 | 2.40% | 498,801 |
| Jan 13, 2026 | 3,735.00 | 3,760.00 | 3,705.00 | 3,755.00 | 3,755.00 | 0.67% | 219,441 |
| Jan 12, 2026 | 3,730.00 | 3,835.00 | 3,705.00 | 3,730.00 | 3,730.00 | 0.54% | 361,337 |
| Jan 9, 2026 | 3,755.00 | 3,765.00 | 3,705.00 | 3,710.00 | 3,710.00 | -1.20% | 288,509 |
| Jan 8, 2026 | 3,820.00 | 3,835.00 | 3,740.00 | 3,755.00 | 3,755.00 | -2.09% | 453,115 |
| Jan 7, 2026 | 3,940.00 | 4,030.00 | 3,825.00 | 3,835.00 | 3,835.00 | -2.54% | 786,345 |
| Jan 6, 2026 | 3,685.00 | 3,940.00 | 3,660.00 | 3,935.00 | 3,935.00 | 6.64% | 1,391,155 |
| Jan 5, 2026 | 3,650.00 | 3,710.00 | 3,640.00 | 3,690.00 | 3,690.00 | 1.10% | 340,948 |
| Jan 2, 2026 | 3,705.00 | 3,705.00 | 3,615.00 | 3,650.00 | 3,650.00 | -1.08% | 319,515 |
| Dec 30, 2025 | 3,670.00 | 3,700.00 | 3,635.00 | 3,690.00 | 3,690.00 | -0.27% | 253,691 |