Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea · Delayed Price · Currency is KRW 3,975.00
+80.00 (2.05%)
Nov 2, 2026, 3:30 PM KST
Yuanta Securities Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,865.00 | 3,995.00 | 3,845.00 | 3,975.00 | 3,975.00 | 2.05% | 204,695 |
| Oct 30, 2026 | 3,900.00 | 3,975.00 | 3,825.00 | 3,895.00 | 3,895.00 | -2.50% | 196,370 |
| Oct 29, 2026 | 3,955.00 | 3,995.00 | 3,890.00 | 3,995.00 | 3,995.00 | 1.01% | 180,972 |
| Oct 28, 2026 | 3,890.00 | 3,995.00 | 3,850.00 | 3,955.00 | 3,955.00 | 2.99% | 222,772 |
| Oct 27, 2026 | 3,780.00 | 3,845.00 | 3,780.00 | 3,840.00 | 3,840.00 | 2.54% | 171,127 |
| Oct 26, 2026 | 3,825.00 | 3,835.00 | 3,745.00 | 3,745.00 | 3,745.00 | -2.22% | 151,901 |
| Oct 23, 2026 | 3,855.00 | 3,855.00 | 3,750.00 | 3,830.00 | 3,830.00 | -1.03% | 213,774 |
| Oct 22, 2026 | 3,945.00 | 3,965.00 | 3,845.00 | 3,870.00 | 3,870.00 | -2.15% | 157,144 |
| Oct 21, 2026 | 3,930.00 | 3,980.00 | 3,920.00 | 3,955.00 | 3,955.00 | 2.06% | 148,326 |
| Oct 20, 2026 | 4,005.00 | 4,045.00 | 3,870.00 | 3,875.00 | 3,875.00 | -3.25% | 272,147 |
| Oct 19, 2026 | 3,995.00 | 4,015.00 | 3,915.00 | 4,005.00 | 4,005.00 | -0.37% | 218,856 |
| Oct 16, 2026 | 3,900.00 | 4,080.00 | 3,900.00 | 4,020.00 | 4,020.00 | 4.01% | 219,446 |
| Oct 15, 2026 | 3,960.00 | 3,960.00 | 3,795.00 | 3,865.00 | 3,865.00 | -3.38% | 450,701 |
| Oct 14, 2026 | 4,095.00 | 4,170.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.72% | 225,129 |
| Oct 13, 2026 | 4,060.00 | 4,085.00 | 3,975.00 | 4,070.00 | 4,070.00 | -0.61% | 320,595 |
| Oct 12, 2026 | 4,240.00 | 4,240.00 | 4,085.00 | 4,095.00 | 4,095.00 | -2.96% | 248,065 |
| Oct 8, 2026 | 4,260.00 | 4,260.00 | 4,200.00 | 4,220.00 | 4,220.00 | -0.82% | 196,902 |
| Oct 7, 2026 | 4,330.00 | 4,330.00 | 4,255.00 | 4,255.00 | 4,255.00 | -1.16% | 181,323 |
| Oct 6, 2026 | 4,350.00 | 4,405.00 | 4,305.00 | 4,305.00 | 4,305.00 | -1.03% | 203,519 |
| Oct 2, 2026 | 4,360.00 | 4,380.00 | 4,305.00 | 4,350.00 | 4,350.00 | -0.46% | 180,855 |
| Oct 1, 2026 | 4,355.00 | 4,400.00 | 4,315.00 | 4,370.00 | 4,370.00 | 0.34% | 161,513 |
| Sep 30, 2026 | 4,370.00 | 4,375.00 | 4,340.00 | 4,355.00 | 4,355.00 | -0.23% | 173,022 |
| Sep 29, 2026 | 4,400.00 | 4,400.00 | 4,315.00 | 4,365.00 | 4,365.00 | -0.80% | 252,130 |
| Sep 28, 2026 | 4,425.00 | 4,440.00 | 4,350.00 | 4,400.00 | 4,400.00 | -0.23% | 167,976 |
| Sep 23, 2026 | 4,450.00 | 4,465.00 | 4,370.00 | 4,410.00 | 4,410.00 | -0.90% | 211,961 |
| Sep 22, 2026 | 4,555.00 | 4,630.00 | 4,415.00 | 4,450.00 | 4,450.00 | -1.87% | 378,005 |
| Sep 21, 2026 | 4,485.00 | 4,560.00 | 4,430.00 | 4,535.00 | 4,535.00 | 2.02% | 212,218 |
| Sep 18, 2026 | 4,620.00 | 4,660.00 | 4,440.00 | 4,445.00 | 4,445.00 | -3.26% | 397,798 |
| Sep 17, 2026 | 4,630.00 | 4,655.00 | 4,580.00 | 4,595.00 | 4,595.00 | -0.86% | 172,198 |
| Sep 16, 2026 | 4,735.00 | 4,735.00 | 4,575.00 | 4,635.00 | 4,635.00 | -2.22% | 306,800 |
| Sep 15, 2026 | 4,760.00 | 4,810.00 | 4,700.00 | 4,740.00 | 4,740.00 | -0.52% | 352,194 |
| Sep 14, 2026 | 4,735.00 | 4,800.00 | 4,695.00 | 4,765.00 | 4,765.00 | -0.31% | 145,450 |
| Sep 11, 2026 | 4,750.00 | 4,810.00 | 4,725.00 | 4,780.00 | 4,780.00 | -0.73% | 123,713 |
| Sep 10, 2026 | 4,675.00 | 4,825.00 | 4,625.00 | 4,815.00 | 4,815.00 | 2.01% | 519,909 |
| Sep 9, 2026 | 4,730.00 | 4,765.00 | 4,695.00 | 4,720.00 | 4,720.00 | - | 200,612 |
| Sep 8, 2026 | 4,700.00 | 4,780.00 | 4,675.00 | 4,720.00 | 4,720.00 | 0.43% | 283,889 |
| Sep 7, 2026 | 4,720.00 | 4,760.00 | 4,665.00 | 4,700.00 | 4,700.00 | -0.95% | 216,503 |
| Sep 4, 2026 | 4,750.00 | 4,825.00 | 4,690.00 | 4,745.00 | 4,745.00 | 0.96% | 286,602 |
| Sep 3, 2026 | 4,685.00 | 4,805.00 | 4,620.00 | 4,700.00 | 4,700.00 | 0.53% | 279,685 |
| Sep 2, 2026 | 4,700.00 | 4,790.00 | 4,655.00 | 4,675.00 | 4,675.00 | -2.20% | 172,061 |
| Sep 1, 2026 | 4,730.00 | 4,785.00 | 4,670.00 | 4,780.00 | 4,780.00 | 1.06% | 168,687 |
| Aug 31, 2026 | 4,745.00 | 4,745.00 | 4,610.00 | 4,730.00 | 4,730.00 | -0.53% | 191,979 |
| Aug 28, 2026 | 4,705.00 | 4,765.00 | 4,640.00 | 4,755.00 | 4,755.00 | 0.11% | 147,062 |
| Aug 27, 2026 | 4,790.00 | 4,825.00 | 4,685.00 | 4,750.00 | 4,750.00 | -0.73% | 210,954 |
| Aug 26, 2026 | 4,695.00 | 4,820.00 | 4,645.00 | 4,785.00 | 4,785.00 | 1.92% | 291,179 |
| Aug 25, 2026 | 4,550.00 | 4,695.00 | 4,460.00 | 4,695.00 | 4,695.00 | 3.19% | 170,667 |
| Aug 24, 2026 | 4,550.00 | 4,570.00 | 4,450.00 | 4,550.00 | 4,550.00 | 0.11% | 207,140 |
| Aug 21, 2026 | 4,520.00 | 4,610.00 | 4,430.00 | 4,545.00 | 4,545.00 | -0.66% | 358,417 |
| Aug 20, 2026 | 4,480.00 | 4,645.00 | 4,470.00 | 4,575.00 | 4,575.00 | 3.04% | 292,147 |
| Aug 19, 2026 | 4,520.00 | 4,520.00 | 4,375.00 | 4,440.00 | 4,440.00 | -2.20% | 421,080 |