Skip to main content
logo
Yuanta Securities Korea Co., Ltd. (KRX:003475)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,685.00
+30.00 (0.82%)
At close: Oct 2, 2025

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,665.003,705.003,655.003,685.003,685.000.82%53,554
Oct 1, 20253,775.003,775.003,645.003,655.003,655.00-1.35%27,042
Sep 30, 20253,725.003,805.003,655.003,705.003,705.00-0.13%83,584
Sep 29, 20253,615.003,750.003,615.003,710.003,710.002.77%70,598
Sep 26, 20253,620.003,650.003,590.003,610.003,610.00-0.28%66,698
Sep 25, 20253,650.003,660.003,600.003,620.003,620.00-1.23%54,645
Sep 24, 20253,700.003,700.003,620.003,665.003,665.00-0.81%46,109
Sep 23, 20253,780.003,790.003,695.003,695.003,695.00-2.25%50,850
Sep 22, 20253,780.003,795.003,745.003,780.003,780.000.13%29,191
Sep 19, 20253,780.003,815.003,730.003,775.003,775.00-0.13%18,144
Sep 18, 20253,725.003,785.003,710.003,780.003,780.001.61%28,118
Sep 17, 20253,805.003,805.003,695.003,720.003,720.00-2.36%34,306
Sep 16, 20253,850.003,860.003,790.003,810.003,810.00-0.78%41,396
Sep 15, 20253,760.003,875.003,760.003,840.003,840.002.40%37,463
Sep 12, 20253,725.003,765.003,720.003,750.003,750.000.94%27,683
Sep 11, 20253,695.003,750.003,655.003,715.003,715.000.68%39,964
Sep 10, 20253,620.003,700.003,620.003,690.003,690.002.50%78,029
Sep 9, 20253,510.003,610.003,500.003,600.003,600.002.86%34,168
Sep 8, 20253,485.003,600.003,485.003,500.003,500.000.29%40,271
Sep 5, 20253,500.003,630.003,490.003,490.003,490.00-0.14%11,265
Sep 4, 20253,470.003,530.003,460.003,495.003,495.000.72%15,425
Sep 3, 20253,470.003,650.003,450.003,470.003,470.000.14%13,180
Sep 2, 20253,480.003,575.003,460.003,465.003,465.00-0.29%49,447
Sep 1, 20253,515.003,660.003,460.003,475.003,475.00-1.28%18,888
Aug 29, 20253,580.003,645.003,520.003,520.003,520.00-1.54%13,298
Aug 28, 20253,495.003,650.003,465.003,575.003,575.002.44%46,129
Aug 27, 20253,515.003,520.003,450.003,490.003,490.00-0.57%12,714
Aug 26, 20253,555.003,555.003,490.003,510.003,510.00-1.13%15,802
Aug 25, 20253,500.003,620.003,500.003,550.003,550.001.57%49,519
Aug 22, 20253,515.003,600.003,450.003,495.003,495.00-0.43%42,605
Aug 21, 20253,520.003,575.003,470.003,510.003,510.00-0.14%28,995
Aug 20, 20253,500.003,560.003,440.003,515.003,515.00-0.71%47,531
Aug 19, 20253,555.003,600.003,520.003,540.003,540.00-0.28%27,621
Aug 18, 20253,600.003,670.003,540.003,550.003,550.00-1.39%42,699
Aug 14, 20253,640.003,685.003,585.003,600.003,600.00-0.96%48,259
Aug 13, 20253,650.003,720.003,605.003,635.003,635.00-0.27%61,933
Aug 12, 20253,595.003,695.003,595.003,645.003,645.001.53%42,787
Aug 11, 20253,570.003,660.003,505.003,590.003,590.000.14%28,894
Aug 8, 20253,630.003,720.003,580.003,585.003,585.00-1.24%37,952
Aug 7, 20253,645.003,705.003,590.003,630.003,630.00-28,431
Aug 6, 20253,605.003,645.003,570.003,630.003,630.000.69%19,785
Aug 5, 20253,560.003,690.003,560.003,605.003,605.001.55%28,845
Aug 4, 20253,460.003,625.003,405.003,550.003,550.002.45%55,268
Aug 1, 20253,610.003,610.003,410.003,465.003,465.00-4.02%64,323
Jul 31, 20253,620.003,770.003,585.003,610.003,610.000.28%16,625
Jul 30, 20253,620.003,630.003,580.003,600.003,600.00-0.41%19,384
Jul 29, 20253,600.003,650.003,560.003,615.003,615.000.56%14,030
Jul 28, 20253,790.003,790.003,595.003,595.003,595.00-5.02%45,161
Jul 25, 20253,765.003,805.003,740.003,785.003,785.000.40%25,066
Jul 24, 20253,850.003,880.003,730.003,770.003,770.00-1.95%24,288