Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea · Delayed Price · Currency is KRW 4,340.00
-165.00 (-3.66%)
Jul 20, 2026, 3:30 PM KST
Yuanta Securities Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4,500.00 | 4,575.00 | 4,410.00 | 4,505.00 | 4,505.00 | -0.66% | 390,873 |
| Jul 15, 2026 | 4,500.00 | 4,585.00 | 4,480.00 | 4,535.00 | 4,535.00 | 3.89% | 367,060 |
| Jul 14, 2026 | 4,410.00 | 4,455.00 | 4,255.00 | 4,365.00 | 4,365.00 | -1.24% | 514,412 |
| Jul 13, 2026 | 4,645.00 | 4,795.00 | 4,395.00 | 4,420.00 | 4,420.00 | -4.84% | 501,210 |
| Jul 10, 2026 | 4,360.00 | 4,745.00 | 4,360.00 | 4,645.00 | 4,645.00 | 6.78% | 492,480 |
| Jul 9, 2026 | 4,435.00 | 4,475.00 | 4,260.00 | 4,350.00 | 4,350.00 | -1.92% | 564,767 |
| Jul 8, 2026 | 4,450.00 | 4,645.00 | 4,375.00 | 4,435.00 | 4,435.00 | -2.42% | 551,806 |
| Jul 7, 2026 | 4,735.00 | 4,745.00 | 4,450.00 | 4,545.00 | 4,545.00 | -4.82% | 613,791 |
| Jul 6, 2026 | 4,700.00 | 4,910.00 | 4,600.00 | 4,775.00 | 4,775.00 | 2.47% | 545,048 |
| Jul 3, 2026 | 4,425.00 | 4,685.00 | 4,325.00 | 4,660.00 | 4,660.00 | 6.03% | 539,090 |
| Jul 2, 2026 | 4,480.00 | 4,610.00 | 4,375.00 | 4,395.00 | 4,395.00 | -3.62% | 391,949 |
| Jul 1, 2026 | 4,490.00 | 4,660.00 | 4,455.00 | 4,560.00 | 4,560.00 | 2.13% | 329,501 |
| Jun 30, 2026 | 4,470.00 | 4,505.00 | 4,400.00 | 4,465.00 | 4,465.00 | 0.22% | 235,347 |
| Jun 29, 2026 | 4,195.00 | 4,460.00 | 4,140.00 | 4,455.00 | 4,455.00 | 6.20% | 636,014 |
| Jun 26, 2026 | 4,385.00 | 4,385.00 | 4,055.00 | 4,195.00 | 4,195.00 | -4.77% | 924,088 |
| Jun 25, 2026 | 4,455.00 | 4,610.00 | 4,405.00 | 4,405.00 | 4,405.00 | -0.23% | 673,655 |
| Jun 24, 2026 | 4,435.00 | 4,525.00 | 4,375.00 | 4,415.00 | 4,415.00 | -0.45% | 507,852 |
| Jun 23, 2026 | 4,775.00 | 4,835.00 | 4,435.00 | 4,435.00 | 4,435.00 | -7.02% | 951,586 |
| Jun 22, 2026 | 4,915.00 | 4,915.00 | 4,660.00 | 4,770.00 | 4,770.00 | -2.95% | 533,701 |
| Jun 19, 2026 | 5,020.00 | 5,090.00 | 4,835.00 | 4,915.00 | 4,915.00 | -1.90% | 806,537 |
| Jun 18, 2026 | 5,320.00 | 5,370.00 | 4,980.00 | 5,010.00 | 5,010.00 | -5.29% | 1,627,045 |
| Jun 17, 2026 | 5,380.00 | 5,390.00 | 5,190.00 | 5,290.00 | 5,290.00 | - | 592,057 |
| Jun 16, 2026 | 5,220.00 | 5,370.00 | 5,180.00 | 5,290.00 | 5,290.00 | 1.93% | 667,768 |
| Jun 15, 2026 | 5,070.00 | 5,190.00 | 4,995.00 | 5,190.00 | 5,190.00 | 4.11% | 1,031,959 |
| Jun 12, 2026 | 5,000.00 | 5,120.00 | 4,915.00 | 4,985.00 | 4,985.00 | 3.96% | 1,024,155 |
| Jun 11, 2026 | 4,660.00 | 4,830.00 | 4,660.00 | 4,795.00 | 4,795.00 | -0.83% | 614,776 |
| Jun 10, 2026 | 4,820.00 | 5,030.00 | 4,715.00 | 4,835.00 | 4,835.00 | -2.62% | 593,663 |
| Jun 9, 2026 | 4,705.00 | 5,020.00 | 4,700.00 | 4,965.00 | 4,965.00 | 5.75% | 598,324 |
| Jun 8, 2026 | 4,835.00 | 4,895.00 | 4,665.00 | 4,695.00 | 4,695.00 | -8.30% | 1,132,268 |
| Jun 5, 2026 | 5,260.00 | 5,410.00 | 5,010.00 | 5,120.00 | 5,120.00 | -0.39% | 924,919 |
| Jun 4, 2026 | 5,100.00 | 5,240.00 | 5,060.00 | 5,140.00 | 5,140.00 | 1.78% | 820,022 |
| Jun 2, 2026 | 5,080.00 | 5,090.00 | 4,900.00 | 5,050.00 | 5,050.00 | -1.17% | 1,032,084 |
| Jun 1, 2026 | 5,120.00 | 5,340.00 | 4,990.00 | 5,110.00 | 5,110.00 | -1.35% | 1,549,747 |
| May 29, 2026 | 5,420.00 | 5,430.00 | 5,100.00 | 5,180.00 | 5,180.00 | -3.18% | 826,678 |
| May 28, 2026 | 5,450.00 | 5,480.00 | 5,150.00 | 5,350.00 | 5,350.00 | -1.83% | 1,653,364 |
| May 27, 2026 | 5,740.00 | 5,820.00 | 5,430.00 | 5,450.00 | 5,450.00 | -3.20% | 1,263,175 |
| May 26, 2026 | 5,850.00 | 5,940.00 | 5,600.00 | 5,630.00 | 5,630.00 | -1.75% | 1,288,527 |
| May 22, 2026 | 5,840.00 | 6,010.00 | 5,410.00 | 5,730.00 | 5,730.00 | -0.69% | 1,353,606 |
| May 21, 2026 | 5,750.00 | 5,900.00 | 5,710.00 | 5,770.00 | 5,770.00 | 3.41% | 1,374,339 |
| May 20, 2026 | 5,740.00 | 5,800.00 | 5,510.00 | 5,580.00 | 5,580.00 | -4.12% | 1,545,696 |
| May 19, 2026 | 6,000.00 | 6,130.00 | 5,820.00 | 5,820.00 | 5,820.00 | -4.75% | 1,191,339 |
| May 18, 2026 | 6,290.00 | 6,320.00 | 5,930.00 | 6,110.00 | 6,110.00 | -3.78% | 1,623,505 |
| May 15, 2026 | 6,620.00 | 6,770.00 | 6,120.00 | 6,350.00 | 6,350.00 | -1.55% | 3,452,404 |
| May 14, 2026 | 6,550.00 | 6,670.00 | 6,300.00 | 6,450.00 | 6,450.00 | -1.83% | 3,937,372 |
| May 13, 2026 | 6,470.00 | 6,590.00 | 6,240.00 | 6,570.00 | 6,570.00 | 0.31% | 1,866,097 |
| May 12, 2026 | 7,100.00 | 7,380.00 | 6,320.00 | 6,550.00 | 6,550.00 | -4.24% | 4,863,347 |
| May 11, 2026 | 7,360.00 | 7,490.00 | 6,650.00 | 6,840.00 | 6,840.00 | -4.60% | 5,519,586 |
| May 8, 2026 | 7,500.00 | 8,400.00 | 7,070.00 | 7,170.00 | 7,170.00 | -3.89% | 19,247,330 |
| May 7, 2026 | 7,700.00 | 7,910.00 | 7,120.00 | 7,460.00 | 7,460.00 | -4.73% | 13,017,040 |
| May 6, 2026 | 6,790.00 | 7,830.00 | 6,120.00 | 7,830.00 | 7,830.00 | 29.85% | 33,014,900 |