Skip to main content
logo
Yuanta Securities Korea Co., Ltd. (KRX:003475)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,275.00
-50.00 (-1.16%)
Feb 5, 2026, 3:30 PM KST

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20264,270.004,350.004,235.004,275.004,275.00-1.16%76,569
Feb 4, 20264,290.004,340.004,250.004,325.004,325.000.82%58,966
Feb 3, 20264,145.004,330.004,145.004,290.004,290.004.13%49,806
Feb 2, 20264,345.004,345.004,085.004,120.004,120.00-5.18%58,746
Jan 30, 20264,315.004,395.004,250.004,345.004,345.000.58%98,389
Jan 29, 20264,110.004,370.004,065.004,320.004,320.005.11%152,021
Jan 28, 20264,105.004,165.004,080.004,110.004,110.000.49%57,050
Jan 27, 20264,050.004,100.004,025.004,090.004,090.000.74%36,493
Jan 26, 20264,020.004,115.004,020.004,060.004,060.001.00%57,348
Jan 23, 20263,895.004,035.003,895.004,020.004,020.003.34%75,667
Jan 22, 20263,905.003,995.003,885.003,890.003,890.00-0.38%24,540
Jan 21, 20263,920.003,925.003,870.003,905.003,905.00-0.51%29,753
Jan 20, 20263,900.003,970.003,860.003,925.003,925.000.64%54,685
Jan 19, 20263,900.003,935.003,880.003,900.003,900.00-0.13%28,092
Jan 16, 20263,870.003,910.003,870.003,905.003,905.000.77%38,286
Jan 15, 20263,840.003,890.003,840.003,875.003,875.001.04%19,345
Jan 14, 20263,815.003,860.003,780.003,835.003,835.001.05%17,454
Jan 13, 20263,765.003,795.003,765.003,795.003,795.000.93%15,212
Jan 12, 20263,780.003,805.003,740.003,760.003,760.00-53,636
Jan 9, 20263,755.003,760.003,735.003,760.003,760.000.27%18,106
Jan 8, 20263,810.003,810.003,750.003,750.003,750.00-1.45%27,423
Jan 7, 20263,860.003,885.003,795.003,805.003,805.00-1.42%51,692
Jan 6, 20263,755.003,865.003,745.003,860.003,860.003.07%58,926
Jan 5, 20263,750.003,770.003,725.003,745.003,745.00-35,050
Jan 2, 20263,750.003,800.003,725.003,745.003,745.00-12,528
Dec 30, 20253,760.003,760.003,730.003,745.003,745.00-0.40%28,367
Dec 29, 20253,810.003,810.003,745.003,760.003,760.00-1.31%15,411
Dec 26, 20253,835.003,835.003,790.003,810.003,810.00-0.26%22,355
Dec 24, 20253,845.003,845.003,815.003,820.003,820.00-0.13%10,904
Dec 23, 20253,835.003,870.003,815.003,825.003,825.000.13%28,092
Dec 22, 20253,810.003,840.003,790.003,820.003,820.000.39%15,681
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