Yuanta Securities Korea Co., Ltd. (KRX:003470)
South Korea · Delayed Price · Currency is KRW 5,850.00
-260.00 (-4.26%)
Last updated: May 19, 2026, 1:53 PM KST
Yuanta Securities Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 5,350.00 | 6,440.00 | 5,350.00 | 6,030.00 | 6,030.00 | 14.86% | 22,381,060 |
| Apr 30, 2026 | 5,500.00 | 5,530.00 | 5,230.00 | 5,250.00 | 5,250.00 | -3.67% | 577,971 |
| Apr 29, 2026 | 5,570.00 | 5,650.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.62% | 825,028 |
| 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% | 1,436,550 |
| 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% | 653,485 |
| 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% | 340,017 |
| Apr 20, 2026 | 5,010.00 | 5,050.00 | 4,925.00 | 5,010.00 | 5,010.00 | 0.60% | 301,403 |
| Apr 17, 2026 | 5,000.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.99% | 292,369 |
| Apr 16, 2026 | 5,090.00 | 5,090.00 | 4,995.00 | 5,030.00 | 5,030.00 | 0.40% | 541,691 |
| Apr 15, 2026 | 5,110.00 | 5,110.00 | 4,950.00 | 5,010.00 | 5,010.00 | 1.62% | 527,472 |
| Apr 14, 2026 | 4,880.00 | 4,980.00 | 4,880.00 | 4,930.00 | 4,930.00 | 3.03% | 549,581 |
| Apr 13, 2026 | 4,750.00 | 4,905.00 | 4,750.00 | 4,785.00 | 4,785.00 | -1.64% | 540,322 |
| Apr 10, 2026 | 4,800.00 | 4,865.00 | 4,780.00 | 4,865.00 | 4,865.00 | 2.75% | 320,890 |
| Apr 9, 2026 | 4,860.00 | 4,860.00 | 4,685.00 | 4,735.00 | 4,735.00 | -3.07% | 353,435 |
| Apr 8, 2026 | 4,715.00 | 4,885.00 | 4,695.00 | 4,885.00 | 4,885.00 | 7.36% | 535,305 |
| Apr 7, 2026 | 4,570.00 | 4,640.00 | 4,495.00 | 4,550.00 | 4,550.00 | 0.66% | 283,094 |
| Apr 6, 2026 | 4,505.00 | 4,575.00 | 4,460.00 | 4,520.00 | 4,520.00 | 0.33% | 323,310 |
| Apr 3, 2026 | 4,545.00 | 4,670.00 | 4,465.00 | 4,505.00 | 4,505.00 | 1.24% | 318,226 |
| Apr 2, 2026 | 4,785.00 | 4,860.00 | 4,400.00 | 4,450.00 | 4,450.00 | -7.00% | 640,335 |
| Apr 1, 2026 | 4,530.00 | 4,800.00 | 4,530.00 | 4,785.00 | 4,785.00 | 8.26% | 465,241 |
| Mar 31, 2026 | 4,595.00 | 4,595.00 | 4,405.00 | 4,420.00 | 4,420.00 | -4.74% | 421,380 |
| Mar 30, 2026 | 4,665.00 | 4,765.00 | 4,590.00 | 4,640.00 | 4,640.00 | -7.20% | 491,296 |
| 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 |