Skip to main content
logo
Yuanta Securities Korea Co., Ltd. (KRX:003475)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,490.00
-5.00 (-0.14%)
At close: Sep 5, 2025

Yuanta Securities Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20253,885.003,885.003,770.003,845.003,845.00-0.90%34,591
Jul 22, 20253,990.004,025.003,850.003,880.003,880.00-2.27%39,406
Jul 21, 20253,970.003,975.003,905.003,970.003,970.00-12,939
Jul 18, 20254,075.004,075.003,730.003,970.003,970.00-2.58%119,581
Jul 17, 20254,080.004,190.004,035.004,075.004,075.00-0.12%42,478
Jul 16, 20254,275.004,275.004,055.004,080.004,080.00-4.45%81,483
Jul 15, 20254,315.004,320.004,240.004,270.004,270.00-0.58%43,463
Jul 14, 20254,245.004,300.004,200.004,295.004,295.001.42%44,286
Jul 11, 20254,180.004,285.004,180.004,235.004,235.001.80%70,420
Jul 10, 20254,090.004,210.004,050.004,160.004,160.001.46%70,084
Jul 9, 20253,955.004,100.003,920.004,100.004,100.005.94%98,620
Jul 8, 20253,660.003,875.003,660.003,870.003,870.005.74%100,914
Jul 7, 20253,655.003,660.003,635.003,660.003,660.000.27%17,970
Jul 4, 20253,730.003,745.003,650.003,650.003,650.00-2.14%52,909
Jul 3, 20253,755.003,755.003,720.003,730.003,730.00-0.53%12,622
Jul 2, 20253,755.003,755.003,695.003,750.003,750.00-36,194
Jul 1, 20253,720.003,840.003,700.003,750.003,750.000.67%82,065
Jun 30, 20253,700.003,750.003,660.003,725.003,725.00-48,170