Skip to main content
logo
Yuanta Securities Korea Co., Ltd. (KRX:003475)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,745.00
-25.00 (-0.66%)
At close: Nov 25, 2025

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20253,685.003,735.003,665.003,710.003,710.000.68%100,151
Oct 2, 20253,665.003,705.003,655.003,685.003,685.000.82%53,338
Oct 1, 20253,775.003,775.003,645.003,655.003,655.00-1.35%25,460
Sep 30, 20253,725.003,805.003,655.003,705.003,705.00-0.13%83,556
Sep 29, 20253,615.003,750.003,615.003,710.003,710.002.77%63,937
Sep 26, 20253,620.003,650.003,590.003,610.003,610.00-0.28%66,665
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%45,314
Sep 23, 20253,780.003,790.003,695.003,695.003,695.00-2.25%48,629
Sep 22, 20253,780.003,795.003,745.003,780.003,780.000.13%28,890
Sep 19, 20253,780.003,815.003,730.003,775.003,775.00-0.13%17,559
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