Yuanta Securities Korea Co., Ltd. (KRX:003475)
South Korea · Delayed Price · Currency is KRW · Preferred Stock4,105.00
+25.00 (0.61%)
Jul 21, 2026, 3:30 PM KST
KRX:003475 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4,080.00 | 4,175.00 | 4,015.00 | 4,105.00 | 4,105.00 | 0.61% | 23,707 |
| Jul 20, 2026 | 3,850.00 | 4,235.00 | 3,850.00 | 4,080.00 | 4,080.00 | -4.56% | 34,367 |
| Jul 16, 2026 | 4,265.00 | 4,275.00 | 4,190.00 | 4,275.00 | 4,275.00 | 0.12% | 21,688 |
| Jul 15, 2026 | 4,190.00 | 4,295.00 | 4,180.00 | 4,270.00 | 4,270.00 | 2.28% | 43,187 |
| Jul 14, 2026 | 4,185.00 | 4,200.00 | 4,090.00 | 4,175.00 | 4,175.00 | -0.36% | 28,453 |
| Jul 13, 2026 | 4,310.00 | 4,365.00 | 4,190.00 | 4,190.00 | 4,190.00 | -2.78% | 53,319 |
| Jul 10, 2026 | 4,200.00 | 4,350.00 | 4,190.00 | 4,310.00 | 4,310.00 | 2.74% | 38,675 |
| Jul 9, 2026 | 4,180.00 | 4,220.00 | 4,130.00 | 4,195.00 | 4,195.00 | 0.48% | 30,507 |
| Jul 8, 2026 | 4,205.00 | 4,260.00 | 4,115.00 | 4,175.00 | 4,175.00 | -0.83% | 19,141 |
| Jul 7, 2026 | 4,325.00 | 4,345.00 | 4,150.00 | 4,210.00 | 4,210.00 | -2.55% | 17,447 |
| Jul 6, 2026 | 4,275.00 | 4,400.00 | 4,260.00 | 4,320.00 | 4,320.00 | 1.41% | 29,277 |
| Jul 3, 2026 | 4,150.00 | 4,270.00 | 4,080.00 | 4,260.00 | 4,260.00 | 2.77% | 38,079 |
| Jul 2, 2026 | 4,155.00 | 4,195.00 | 4,045.00 | 4,145.00 | 4,145.00 | -0.48% | 28,936 |
| Jul 1, 2026 | 4,075.00 | 4,205.00 | 4,075.00 | 4,165.00 | 4,165.00 | 1.83% | 28,794 |
| Jun 30, 2026 | 4,105.00 | 4,170.00 | 4,010.00 | 4,090.00 | 4,090.00 | -0.24% | 18,946 |
| Jun 29, 2026 | 3,885.00 | 4,200.00 | 3,855.00 | 4,100.00 | 4,100.00 | 5.40% | 22,229 |
| Jun 26, 2026 | 3,980.00 | 3,980.00 | 3,840.00 | 3,890.00 | 3,890.00 | -2.38% | 55,419 |
| Jun 25, 2026 | 4,000.00 | 4,090.00 | 3,970.00 | 3,985.00 | 3,985.00 | 0.63% | 42,008 |
| Jun 24, 2026 | 3,990.00 | 4,015.00 | 3,940.00 | 3,960.00 | 3,960.00 | -0.75% | 33,263 |
| Jun 23, 2026 | 4,095.00 | 4,105.00 | 3,980.00 | 3,990.00 | 3,990.00 | -2.56% | 42,409 |
| Jun 22, 2026 | 4,150.00 | 4,150.00 | 4,040.00 | 4,095.00 | 4,095.00 | -1.21% | 24,595 |
| Jun 19, 2026 | 4,290.00 | 4,295.00 | 4,085.00 | 4,145.00 | 4,145.00 | -3.49% | 31,502 |
| Jun 18, 2026 | 4,380.00 | 4,380.00 | 4,245.00 | 4,295.00 | 4,295.00 | -1.83% | 34,600 |
| Jun 17, 2026 | 4,350.00 | 4,385.00 | 4,280.00 | 4,375.00 | 4,375.00 | 0.81% | 20,211 |
| Jun 16, 2026 | 4,325.00 | 4,370.00 | 4,160.00 | 4,340.00 | 4,340.00 | 0.46% | 39,799 |
| Jun 15, 2026 | 4,275.00 | 4,385.00 | 4,275.00 | 4,320.00 | 4,320.00 | 1.89% | 21,693 |
| Jun 12, 2026 | 4,100.00 | 4,270.00 | 4,100.00 | 4,240.00 | 4,240.00 | 4.31% | 41,910 |
| Jun 11, 2026 | 3,985.00 | 4,065.00 | 3,940.00 | 4,065.00 | 4,065.00 | 1.12% | 20,861 |
| Jun 10, 2026 | 4,035.00 | 4,090.00 | 3,950.00 | 4,020.00 | 4,020.00 | -0.25% | 62,262 |
| Jun 9, 2026 | 3,895.00 | 4,055.00 | 3,895.00 | 4,030.00 | 4,030.00 | 3.73% | 19,138 |
| Jun 8, 2026 | 4,025.00 | 4,025.00 | 3,845.00 | 3,885.00 | 3,885.00 | -3.60% | 50,356 |
| Jun 5, 2026 | 4,065.00 | 4,080.00 | 3,980.00 | 4,030.00 | 4,030.00 | -0.37% | 34,659 |
| Jun 4, 2026 | 4,070.00 | 4,215.00 | 4,035.00 | 4,045.00 | 4,045.00 | -0.61% | 115,365 |
| Jun 2, 2026 | 4,145.00 | 4,200.00 | 3,980.00 | 4,070.00 | 4,070.00 | -1.69% | 135,480 |
| Jun 1, 2026 | 4,210.00 | 4,270.00 | 4,100.00 | 4,140.00 | 4,140.00 | -1.78% | 99,022 |
| May 29, 2026 | 4,305.00 | 4,305.00 | 4,160.00 | 4,215.00 | 4,215.00 | -1.86% | 75,046 |
| May 28, 2026 | 4,365.00 | 4,365.00 | 4,140.00 | 4,295.00 | 4,295.00 | -1.60% | 106,400 |
| May 27, 2026 | 4,435.00 | 4,445.00 | 4,335.00 | 4,365.00 | 4,365.00 | -1.58% | 35,759 |
| May 26, 2026 | 4,495.00 | 4,555.00 | 4,415.00 | 4,435.00 | 4,435.00 | -0.78% | 36,053 |
| May 22, 2026 | 4,420.00 | 4,495.00 | 4,415.00 | 4,470.00 | 4,470.00 | 1.25% | 30,645 |
| May 21, 2026 | 4,320.00 | 4,495.00 | 4,320.00 | 4,415.00 | 4,415.00 | 3.40% | 51,246 |
| May 20, 2026 | 4,360.00 | 4,375.00 | 4,200.00 | 4,270.00 | 4,270.00 | -2.29% | 85,450 |
| May 19, 2026 | 4,480.00 | 4,490.00 | 4,305.00 | 4,370.00 | 4,370.00 | -2.35% | 58,841 |
| May 18, 2026 | 4,475.00 | 4,500.00 | 4,355.00 | 4,475.00 | 4,475.00 | 0.34% | 100,799 |
| May 15, 2026 | 4,600.00 | 4,710.00 | 4,405.00 | 4,460.00 | 4,460.00 | -1.98% | 152,592 |
| May 14, 2026 | 4,505.00 | 4,555.00 | 4,430.00 | 4,550.00 | 4,550.00 | 1.11% | 97,792 |
| May 13, 2026 | 4,535.00 | 4,555.00 | 4,375.00 | 4,500.00 | 4,500.00 | -1.10% | 120,706 |
| May 12, 2026 | 4,810.00 | 4,910.00 | 4,335.00 | 4,550.00 | 4,550.00 | -4.81% | 226,407 |
| May 11, 2026 | 4,910.00 | 5,020.00 | 4,750.00 | 4,780.00 | 4,780.00 | -1.44% | 129,153 |
| May 8, 2026 | 4,930.00 | 5,260.00 | 4,800.00 | 4,850.00 | 4,850.00 | -1.12% | 327,674 |