Yuanta Securities Korea Co., Ltd. (KRX:003475)
South Korea · Delayed Price · Currency is KRW 4,765.00
+135.00 (2.92%)
Mar 20, 2026, 2:10 PM KST
Yuanta Securities Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,650.00 | 4,670.00 | 4,585.00 | 4,630.00 | 4,630.00 | -1.38% | 19,943 |
| Mar 18, 2026 | 4,595.00 | 4,720.00 | 4,595.00 | 4,695.00 | 4,695.00 | 2.51% | 42,067 |
| Mar 17, 2026 | 4,570.00 | 4,615.00 | 4,555.00 | 4,580.00 | 4,580.00 | 1.10% | 87,259 |
| Mar 16, 2026 | 4,505.00 | 4,555.00 | 4,470.00 | 4,530.00 | 4,530.00 | 0.55% | 27,694 |
| Mar 13, 2026 | 4,510.00 | 4,540.00 | 4,440.00 | 4,505.00 | 4,505.00 | -0.44% | 31,248 |
| Mar 12, 2026 | 4,495.00 | 4,540.00 | 4,445.00 | 4,525.00 | 4,525.00 | 0.78% | 75,135 |
| Mar 11, 2026 | 4,505.00 | 4,635.00 | 4,460.00 | 4,490.00 | 4,490.00 | 0.90% | 93,035 |
| Mar 10, 2026 | 4,425.00 | 4,500.00 | 4,415.00 | 4,450.00 | 4,450.00 | 3.01% | 86,841 |
| Mar 9, 2026 | 4,365.00 | 4,500.00 | 4,200.00 | 4,320.00 | 4,320.00 | -4.53% | 136,771 |
| Mar 6, 2026 | 4,390.00 | 4,580.00 | 4,390.00 | 4,525.00 | 4,525.00 | 1.80% | 74,799 |
| Mar 5, 2026 | 4,295.00 | 4,545.00 | 4,295.00 | 4,445.00 | 4,445.00 | 8.41% | 134,788 |
| Mar 4, 2026 | 4,375.00 | 4,415.00 | 4,000.00 | 4,100.00 | 4,100.00 | -9.89% | 112,745 |
| Mar 3, 2026 | 4,780.00 | 4,780.00 | 4,400.00 | 4,550.00 | 4,550.00 | -5.60% | 125,752 |
| Feb 27, 2026 | 4,920.00 | 4,920.00 | 4,820.00 | 4,820.00 | 4,820.00 | -2.33% | 41,117 |
| Feb 26, 2026 | 4,875.00 | 5,160.00 | 4,785.00 | 4,935.00 | 4,935.00 | 1.23% | 106,923 |
| Feb 25, 2026 | 4,865.00 | 4,945.00 | 4,790.00 | 4,875.00 | 4,875.00 | 0.83% | 51,509 |
| Feb 24, 2026 | 4,875.00 | 4,875.00 | 4,710.00 | 4,835.00 | 4,835.00 | -0.62% | 86,414 |
| Feb 23, 2026 | 5,230.00 | 5,290.00 | 4,710.00 | 4,865.00 | 4,865.00 | -5.90% | 115,574 |
| Feb 20, 2026 | 5,540.00 | 5,540.00 | 5,090.00 | 5,170.00 | 5,170.00 | -0.96% | 97,694 |
| Feb 19, 2026 | 5,000.00 | 5,260.00 | 4,980.00 | 5,220.00 | 5,220.00 | 10.36% | 293,968 |
| Feb 13, 2026 | 4,570.00 | 4,850.00 | 4,570.00 | 4,730.00 | 4,730.00 | 4.99% | 236,539 |
| Feb 12, 2026 | 4,465.00 | 4,525.00 | 4,450.00 | 4,505.00 | 4,505.00 | 1.58% | 47,525 |
| Feb 11, 2026 | 4,405.00 | 4,455.00 | 4,370.00 | 4,435.00 | 4,435.00 | 1.03% | 23,292 |
| Feb 10, 2026 | 4,320.00 | 4,405.00 | 4,285.00 | 4,390.00 | 4,390.00 | 1.86% | 53,128 |
| Feb 9, 2026 | 4,290.00 | 4,380.00 | 4,275.00 | 4,310.00 | 4,310.00 | 1.77% | 50,439 |
| Feb 6, 2026 | 4,235.00 | 4,295.00 | 4,090.00 | 4,235.00 | 4,235.00 | -0.94% | 68,601 |
| Feb 5, 2026 | 4,270.00 | 4,350.00 | 4,235.00 | 4,275.00 | 4,275.00 | -1.16% | 78,759 |
| Feb 4, 2026 | 4,290.00 | 4,340.00 | 4,250.00 | 4,325.00 | 4,325.00 | 0.82% | 58,967 |
| Feb 3, 2026 | 4,145.00 | 4,330.00 | 4,145.00 | 4,290.00 | 4,290.00 | 4.13% | 49,806 |
| Feb 2, 2026 | 4,345.00 | 4,345.00 | 4,085.00 | 4,120.00 | 4,120.00 | -5.18% | 58,746 |
| Jan 30, 2026 | 4,315.00 | 4,395.00 | 4,250.00 | 4,345.00 | 4,345.00 | 0.58% | 98,494 |
| Jan 29, 2026 | 4,110.00 | 4,370.00 | 4,065.00 | 4,320.00 | 4,320.00 | 5.11% | 152,021 |
| Jan 28, 2026 | 4,105.00 | 4,165.00 | 4,080.00 | 4,110.00 | 4,110.00 | 0.49% | 57,050 |
| Jan 27, 2026 | 4,050.00 | 4,100.00 | 4,025.00 | 4,090.00 | 4,090.00 | 0.74% | 36,536 |
| Jan 26, 2026 | 4,020.00 | 4,115.00 | 4,020.00 | 4,060.00 | 4,060.00 | 1.00% | 57,405 |
| Jan 23, 2026 | 3,895.00 | 4,035.00 | 3,895.00 | 4,020.00 | 4,020.00 | 3.34% | 75,667 |
| Jan 22, 2026 | 3,905.00 | 3,995.00 | 3,885.00 | 3,890.00 | 3,890.00 | -0.38% | 24,565 |
| Jan 21, 2026 | 3,920.00 | 3,925.00 | 3,870.00 | 3,905.00 | 3,905.00 | -0.51% | 29,753 |
| Jan 20, 2026 | 3,900.00 | 3,970.00 | 3,860.00 | 3,925.00 | 3,925.00 | 0.64% | 54,688 |
| Jan 19, 2026 | 3,900.00 | 3,935.00 | 3,880.00 | 3,900.00 | 3,900.00 | -0.13% | 28,092 |
| Jan 16, 2026 | 3,870.00 | 3,910.00 | 3,870.00 | 3,905.00 | 3,905.00 | 0.77% | 38,286 |
| Jan 15, 2026 | 3,840.00 | 3,890.00 | 3,840.00 | 3,875.00 | 3,875.00 | 1.04% | 19,355 |
| Jan 14, 2026 | 3,815.00 | 3,860.00 | 3,780.00 | 3,835.00 | 3,835.00 | 1.05% | 17,554 |
| Jan 13, 2026 | 3,765.00 | 3,795.00 | 3,765.00 | 3,795.00 | 3,795.00 | 0.93% | 15,212 |
| Jan 12, 2026 | 3,780.00 | 3,805.00 | 3,740.00 | 3,760.00 | 3,760.00 | - | 53,945 |
| Jan 9, 2026 | 3,755.00 | 3,760.00 | 3,735.00 | 3,760.00 | 3,760.00 | 0.27% | 18,111 |
| Jan 8, 2026 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 3,750.00 | -1.45% | 27,423 |
| Jan 7, 2026 | 3,860.00 | 3,885.00 | 3,795.00 | 3,805.00 | 3,805.00 | -1.42% | 51,693 |
| Jan 6, 2026 | 3,755.00 | 3,865.00 | 3,745.00 | 3,860.00 | 3,860.00 | 3.07% | 58,926 |
| Jan 5, 2026 | 3,750.00 | 3,770.00 | 3,725.00 | 3,745.00 | 3,745.00 | - | 35,050 |