Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea · Delayed Price · Currency is KRW 5,600.00
+60.00 (1.08%)
Apr 29, 2026, 9:00 AM KST
Yuanta Securities Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,420.00 | 5,760.00 | 5,290.00 | 5,540.00 | 5,540.00 | 2.21% | 2,215,587 |
| Apr 27, 2026 | 5,220.00 | 5,530.00 | 5,130.00 | 5,420.00 | 5,420.00 | 4.43% | 1,426,936 |
| Apr 24, 2026 | 5,120.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,190.00 | 1.76% | 726,940 |
| Apr 23, 2026 | 5,090.00 | 5,130.00 | 4,985.00 | 5,100.00 | 5,100.00 | 1.19% | 653,281 |
| Apr 22, 2026 | 5,020.00 | 5,050.00 | 4,945.00 | 5,040.00 | 5,040.00 | -0.20% | 454,339 |
| Apr 21, 2026 | 5,060.00 | 5,070.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.80% | 339,801 |
| Apr 20, 2026 | 5,010.00 | 5,050.00 | 4,925.00 | 5,010.00 | 5,010.00 | 0.60% | 301,030 |
| Apr 17, 2026 | 5,000.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.99% | 289,301 |
| Apr 16, 2026 | 5,090.00 | 5,090.00 | 4,995.00 | 5,030.00 | 5,030.00 | 0.40% | 539,899 |
| Apr 15, 2026 | 5,110.00 | 5,110.00 | 4,950.00 | 5,010.00 | 5,010.00 | 1.62% | 524,402 |
| Apr 14, 2026 | 4,880.00 | 4,980.00 | 4,880.00 | 4,930.00 | 4,930.00 | 3.03% | 549,218 |
| Apr 13, 2026 | 4,750.00 | 4,905.00 | 4,750.00 | 4,785.00 | 4,785.00 | -1.64% | 538,748 |
| Apr 10, 2026 | 4,800.00 | 4,865.00 | 4,780.00 | 4,865.00 | 4,865.00 | 2.75% | 320,782 |
| Apr 9, 2026 | 4,860.00 | 4,860.00 | 4,685.00 | 4,735.00 | 4,735.00 | -3.07% | 347,316 |
| Apr 8, 2026 | 4,715.00 | 4,885.00 | 4,695.00 | 4,885.00 | 4,885.00 | 7.36% | 532,391 |
| Apr 7, 2026 | 4,570.00 | 4,640.00 | 4,495.00 | 4,550.00 | 4,550.00 | 0.66% | 282,061 |
| Apr 6, 2026 | 4,505.00 | 4,575.00 | 4,460.00 | 4,520.00 | 4,520.00 | 0.33% | 321,264 |
| Apr 3, 2026 | 4,545.00 | 4,670.00 | 4,465.00 | 4,505.00 | 4,505.00 | 1.24% | 317,351 |
| Apr 2, 2026 | 4,785.00 | 4,860.00 | 4,400.00 | 4,450.00 | 4,450.00 | -7.00% | 639,962 |
| Apr 1, 2026 | 4,530.00 | 4,800.00 | 4,530.00 | 4,785.00 | 4,785.00 | 8.26% | 464,740 |
| Mar 31, 2026 | 4,595.00 | 4,595.00 | 4,405.00 | 4,420.00 | 4,420.00 | -4.74% | 416,618 |
| Mar 30, 2026 | 4,665.00 | 4,765.00 | 4,590.00 | 4,640.00 | 4,640.00 | -7.20% | 487,058 |
| Mar 27, 2026 | 4,870.00 | 5,020.00 | 4,800.00 | 5,000.00 | 4,780.00 | 1.73% | 541,919 |
| Mar 26, 2026 | 5,100.00 | 5,110.00 | 4,910.00 | 4,915.00 | 4,698.74 | -3.63% | 433,076 |
| Mar 25, 2026 | 5,050.00 | 5,160.00 | 5,040.00 | 5,100.00 | 4,875.60 | 2.20% | 703,791 |
| Mar 24, 2026 | 5,080.00 | 5,120.00 | 4,870.00 | 4,990.00 | 4,770.44 | 0.81% | 845,885 |
| Mar 23, 2026 | 5,040.00 | 5,040.00 | 4,900.00 | 4,950.00 | 4,732.20 | -3.70% | 798,005 |
| Mar 20, 2026 | 5,070.00 | 5,330.00 | 5,070.00 | 5,140.00 | 4,913.84 | 1.78% | 1,147,180 |
| Mar 19, 2026 | 5,020.00 | 5,160.00 | 5,000.00 | 5,050.00 | 4,827.80 | -1.94% | 489,345 |
| Mar 18, 2026 | 5,040.00 | 5,210.00 | 5,020.00 | 5,150.00 | 4,923.40 | 2.59% | 865,699 |
| Mar 17, 2026 | 5,070.00 | 5,110.00 | 4,975.00 | 5,020.00 | 4,799.12 | 0.20% | 961,604 |
| Mar 16, 2026 | 4,980.00 | 5,070.00 | 4,900.00 | 5,010.00 | 4,789.56 | 0.60% | 427,763 |
| Mar 13, 2026 | 4,980.00 | 5,020.00 | 4,885.00 | 4,980.00 | 4,760.88 | -1.39% | 504,100 |
| Mar 12, 2026 | 4,915.00 | 5,050.00 | 4,895.00 | 5,050.00 | 4,827.80 | 1.61% | 460,600 |
| Mar 11, 2026 | 5,010.00 | 5,100.00 | 4,890.00 | 4,970.00 | 4,751.32 | 1.53% | 881,610 |
| Mar 10, 2026 | 4,965.00 | 5,000.00 | 4,850.00 | 4,895.00 | 4,679.62 | 2.73% | 629,073 |
| Mar 9, 2026 | 4,725.00 | 4,790.00 | 4,570.00 | 4,765.00 | 4,555.34 | -4.03% | 960,470 |
| Mar 6, 2026 | 4,790.00 | 5,000.00 | 4,680.00 | 4,965.00 | 4,746.54 | 3.22% | 814,115 |
| Mar 5, 2026 | 4,650.00 | 4,895.00 | 4,650.00 | 4,810.00 | 4,598.36 | 10.96% | 1,496,054 |
| Mar 4, 2026 | 4,770.00 | 4,850.00 | 4,250.00 | 4,335.00 | 4,144.26 | -12.16% | 2,572,964 |
| Mar 3, 2026 | 4,915.00 | 5,150.00 | 4,915.00 | 4,935.00 | 4,717.86 | -4.91% | 1,795,951 |
| Feb 27, 2026 | 5,260.00 | 5,350.00 | 5,150.00 | 5,190.00 | 4,961.64 | -3.71% | 1,206,443 |
| Feb 26, 2026 | 5,260.00 | 5,820.00 | 5,160.00 | 5,390.00 | 5,152.84 | 2.86% | 5,071,172 |
| Feb 25, 2026 | 5,350.00 | 5,390.00 | 5,170.00 | 5,240.00 | 5,009.44 | -0.38% | 1,629,690 |
| Feb 24, 2026 | 5,270.00 | 5,370.00 | 5,100.00 | 5,260.00 | 5,028.56 | -1.68% | 1,786,296 |
| Feb 23, 2026 | 5,880.00 | 5,880.00 | 5,340.00 | 5,350.00 | 5,114.60 | -7.28% | 2,887,751 |
| Feb 20, 2026 | 6,370.00 | 6,370.00 | 5,530.00 | 5,770.00 | 5,516.12 | -1.87% | 5,571,648 |
| Feb 19, 2026 | 5,490.00 | 6,070.00 | 5,300.00 | 5,880.00 | 5,621.28 | 16.67% | 9,205,928 |
| Feb 13, 2026 | 4,880.00 | 5,220.00 | 4,740.00 | 5,040.00 | 4,818.24 | 7.12% | 4,917,540 |
| Feb 12, 2026 | 4,640.00 | 4,755.00 | 4,620.00 | 4,705.00 | 4,497.98 | 2.28% | 1,055,126 |