Skip to main content
logo
Yuanta Securities Korea Co., Ltd. (KRX:003475)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,805.00
+20.00 (0.53%)
Last updated: Dec 19, 2025, 10:28 AM KST

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,790.003,805.003,770.003,805.003,805.000.53%16,180
Dec 18, 20253,795.003,795.003,745.003,785.003,785.00-0.13%12,957
Dec 17, 20253,765.003,797.003,755.003,790.003,790.000.80%13,205
Dec 16, 20253,825.003,825.003,760.003,760.003,760.00-1.57%21,832
Dec 15, 20253,825.003,835.003,790.003,820.003,820.00-1.16%14,512
Dec 12, 20253,810.003,890.003,780.003,865.003,865.001.71%28,861
Dec 11, 20253,775.003,840.003,775.003,800.003,800.000.80%8,767
Dec 10, 20253,805.003,805.003,755.003,770.003,770.00-0.79%9,846
Dec 9, 20253,795.003,815.003,780.003,800.003,800.00-0.52%4,922
Dec 8, 20253,850.003,850.003,790.003,820.003,820.00-0.65%15,611
Dec 5, 20253,875.003,875.003,795.003,845.003,845.000.65%17,126
Dec 4, 20253,855.003,860.003,810.003,820.003,820.00-0.78%13,024
Dec 3, 20253,815.003,860.003,795.003,850.003,850.000.92%19,243
Dec 2, 20253,795.003,830.003,775.003,815.003,815.000.66%25,588
Dec 1, 20253,835.003,835.003,760.003,790.003,790.00-0.13%16,907
Nov 28, 20253,800.003,800.003,765.003,795.003,795.00-14,418
Nov 27, 20253,815.003,825.003,770.003,795.003,795.00-0.39%10,985
Nov 26, 20253,750.003,810.003,750.003,810.003,810.001.74%11,915
Nov 25, 20253,790.003,825.003,725.003,745.003,745.00-0.66%23,421
Nov 24, 20253,780.003,800.003,730.003,770.003,770.000.13%21,198
Nov 21, 20253,755.003,785.003,730.003,765.003,765.00-1.83%20,107
Nov 20, 20253,780.003,845.003,780.003,835.003,835.001.59%12,067
Nov 19, 20253,800.003,800.003,695.003,775.003,775.000.80%38,301
Nov 18, 20253,840.003,840.003,700.003,745.003,745.00-2.47%49,307
Nov 17, 20253,880.003,880.003,825.003,840.003,840.00-0.26%22,653
Nov 14, 20253,930.003,930.003,845.003,850.003,850.00-2.53%40,411
Nov 13, 20253,965.004,000.003,910.003,950.003,950.00-0.25%24,835
Nov 12, 20253,895.003,975.003,840.003,960.003,960.002.99%64,876
Nov 11, 20253,860.003,910.003,810.003,845.003,845.00-1.03%34,787
Nov 10, 20253,735.003,895.003,735.003,885.003,885.004.30%60,917
Nov 7, 20253,795.003,840.003,665.003,725.003,725.00-1.84%43,576
Nov 6, 20253,715.003,825.003,685.003,795.003,795.002.29%37,655
Nov 5, 20253,740.003,740.003,595.003,710.003,710.00-0.80%68,896
Nov 4, 20253,860.003,860.003,730.003,740.003,740.00-3.11%34,558
Nov 3, 20253,835.003,900.003,800.003,860.003,860.000.65%41,997
Oct 31, 20253,775.003,880.003,770.003,835.003,835.001.59%65,302
Oct 30, 20253,740.003,815.003,740.003,775.003,775.001.07%83,236
Oct 29, 20253,710.003,760.003,675.003,735.003,735.000.95%76,476
Oct 28, 20253,715.003,775.003,690.003,700.003,700.00-0.40%84,604
Oct 27, 20253,690.003,760.003,680.003,715.003,715.001.23%178,372
Oct 24, 20253,700.003,700.003,650.003,670.003,670.000.82%49,754
Oct 23, 20253,680.003,680.003,595.003,640.003,640.00-1.09%117,600
Oct 22, 20253,685.003,685.003,625.003,680.003,680.00-0.14%142,001
Oct 21, 20253,825.003,825.003,680.003,685.003,685.00-2.38%143,609
Oct 20, 20253,670.003,775.003,635.003,775.003,775.002.86%207,249
Oct 17, 20253,770.003,775.003,660.003,670.003,670.00-1.34%97,901
Oct 16, 20253,705.003,770.003,695.003,720.003,720.000.81%77,745
Oct 15, 20253,640.003,690.003,620.003,690.003,690.001.51%63,626
Oct 14, 20253,655.003,675.003,600.003,635.003,635.00-0.41%50,458
Oct 13, 20253,695.003,695.003,600.003,650.003,650.00-1.62%62,732