Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea · Delayed Price · Currency is KRW 4,450.00
-145.00 (-3.16%)
At close: Sep 18, 2026
Yuanta Securities Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,620.00 | 4,660.00 | 4,440.00 | 4,455.00 | 4,455.00 | -3.05% | 334,654 |
| Sep 17, 2026 | 4,630.00 | 4,655.00 | 4,580.00 | 4,595.00 | 4,595.00 | -0.86% | 151,761 |
| Sep 16, 2026 | 4,735.00 | 4,735.00 | 4,575.00 | 4,635.00 | 4,635.00 | -2.22% | 302,097 |
| 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 |
| Aug 18, 2026 | 4,770.00 | 4,770.00 | 4,530.00 | 4,540.00 | 4,540.00 | -4.52% | 469,956 |
| Aug 14, 2026 | 4,700.00 | 4,765.00 | 4,640.00 | 4,755.00 | 4,755.00 | 1.60% | 273,637 |
| Aug 13, 2026 | 4,810.00 | 4,900.00 | 4,655.00 | 4,680.00 | 4,680.00 | -1.78% | 363,034 |
| Aug 12, 2026 | 4,705.00 | 4,795.00 | 4,620.00 | 4,765.00 | 4,765.00 | 1.71% | 272,071 |
| Aug 11, 2026 | 4,600.00 | 4,695.00 | 4,575.00 | 4,685.00 | 4,685.00 | 1.08% | 320,812 |
| Aug 10, 2026 | 4,570.00 | 4,665.00 | 4,540.00 | 4,635.00 | 4,635.00 | 1.87% | 385,164 |
| Aug 7, 2026 | 4,590.00 | 4,655.00 | 4,485.00 | 4,550.00 | 4,550.00 | -0.55% | 244,905 |
| Aug 6, 2026 | 4,580.00 | 4,610.00 | 4,525.00 | 4,575.00 | 4,575.00 | -0.33% | 286,978 |
| Aug 5, 2026 | 4,550.00 | 4,685.00 | 4,525.00 | 4,590.00 | 4,590.00 | 2.80% | 378,901 |
| Aug 4, 2026 | 4,350.00 | 4,515.00 | 4,350.00 | 4,465.00 | 4,465.00 | 3.12% | 302,616 |
| Aug 3, 2026 | 4,345.00 | 4,480.00 | 4,290.00 | 4,330.00 | 4,330.00 | -1.14% | 318,287 |
| Jul 31, 2026 | 4,105.00 | 4,385.00 | 4,080.00 | 4,380.00 | 4,380.00 | 10.89% | 425,331 |
| Jul 30, 2026 | 3,810.00 | 4,140.00 | 3,800.00 | 3,950.00 | 3,950.00 | 0.51% | 613,976 |
| Jul 29, 2026 | 4,195.00 | 4,235.00 | 3,765.00 | 3,930.00 | 3,930.00 | -5.76% | 1,014,169 |
| Jul 28, 2026 | 4,420.00 | 4,480.00 | 4,140.00 | 4,170.00 | 4,170.00 | -7.23% | 606,632 |
| Jul 27, 2026 | 4,520.00 | 4,570.00 | 4,435.00 | 4,495.00 | 4,495.00 | 0.78% | 258,486 |
| Jul 24, 2026 | 4,490.00 | 4,585.00 | 4,435.00 | 4,460.00 | 4,460.00 | -2.19% | 342,140 |
| Jul 23, 2026 | 4,360.00 | 4,585.00 | 4,360.00 | 4,560.00 | 4,560.00 | 4.47% | 254,770 |
| Jul 22, 2026 | 4,435.00 | 4,525.00 | 4,355.00 | 4,365.00 | 4,365.00 | -0.46% | 271,986 |
| Jul 21, 2026 | 4,310.00 | 4,440.00 | 4,300.00 | 4,385.00 | 4,385.00 | 1.04% | 399,984 |
| Jul 20, 2026 | 4,475.00 | 4,485.00 | 4,315.00 | 4,340.00 | 4,340.00 | -3.66% | 437,120 |
| Jul 16, 2026 | 4,500.00 | 4,575.00 | 4,410.00 | 4,505.00 | 4,505.00 | -0.66% | 391,039 |
| Jul 15, 2026 | 4,500.00 | 4,585.00 | 4,480.00 | 4,535.00 | 4,535.00 | 3.89% | 367,495 |
| Jul 14, 2026 | 4,410.00 | 4,455.00 | 4,255.00 | 4,365.00 | 4,365.00 | -1.24% | 539,169 |
| 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% | 493,479 |
| Jul 9, 2026 | 4,435.00 | 4,475.00 | 4,260.00 | 4,350.00 | 4,350.00 | -1.92% | 566,700 |