Yuanta Securities Korea Co., Ltd. (KRX:003475)
South Korea · Delayed Price · Currency is KRW · Preferred Stock4,355.00
+20.00 (0.46%)
Sep 8, 2026, 3:30 PM KST
KRX:003475 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4,330.00 | 4,350.00 | 4,310.00 | 4,335.00 | 4,335.00 | 0.23% | 5,549 |
| Sep 4, 2026 | 4,320.00 | 4,380.00 | 4,300.00 | 4,325.00 | 4,325.00 | 0.23% | 24,434 |
| Sep 3, 2026 | 4,285.00 | 4,345.00 | 4,245.00 | 4,315.00 | 4,315.00 | 0.70% | 16,951 |
| Sep 2, 2026 | 4,315.00 | 4,315.00 | 4,245.00 | 4,285.00 | 4,285.00 | -1.27% | 9,715 |
| Sep 1, 2026 | 4,275.00 | 4,370.00 | 4,235.00 | 4,340.00 | 4,340.00 | 1.64% | 11,445 |
| Aug 31, 2026 | 4,250.00 | 4,270.00 | 4,160.00 | 4,270.00 | 4,270.00 | 0.12% | 17,136 |
| Aug 28, 2026 | 4,240.00 | 4,265.00 | 4,205.00 | 4,265.00 | 4,265.00 | 0.47% | 5,982 |
| Aug 27, 2026 | 4,310.00 | 4,310.00 | 4,195.00 | 4,245.00 | 4,245.00 | -1.39% | 19,401 |
| Aug 26, 2026 | 4,260.00 | 4,320.00 | 4,220.00 | 4,305.00 | 4,305.00 | 0.94% | 9,812 |
| Aug 25, 2026 | 4,170.00 | 4,270.00 | 4,145.00 | 4,265.00 | 4,265.00 | 2.03% | 11,801 |
| Aug 24, 2026 | 4,190.00 | 4,240.00 | 4,140.00 | 4,180.00 | 4,180.00 | -0.24% | 12,480 |
| Aug 21, 2026 | 4,190.00 | 4,195.00 | 4,115.00 | 4,190.00 | 4,190.00 | -0.36% | 18,024 |
| Aug 20, 2026 | 4,160.00 | 4,260.00 | 4,160.00 | 4,205.00 | 4,205.00 | 1.08% | 20,296 |
| Aug 19, 2026 | 4,245.00 | 4,245.00 | 4,137.00 | 4,160.00 | 4,160.00 | -2.00% | 20,258 |
| Aug 18, 2026 | 4,460.00 | 4,460.00 | 4,215.00 | 4,245.00 | 4,245.00 | -2.75% | 26,351 |
| Aug 14, 2026 | 4,300.00 | 4,390.00 | 4,295.00 | 4,365.00 | 4,365.00 | 1.63% | 20,246 |
| Aug 13, 2026 | 4,380.00 | 4,410.00 | 4,275.00 | 4,295.00 | 4,295.00 | -1.38% | 24,799 |
| Aug 12, 2026 | 4,350.00 | 4,390.00 | 4,330.00 | 4,355.00 | 4,355.00 | 0.23% | 23,141 |
| Aug 11, 2026 | 4,305.00 | 4,350.00 | 4,290.00 | 4,345.00 | 4,345.00 | 0.81% | 21,306 |
| Aug 10, 2026 | 4,250.00 | 4,310.00 | 4,250.00 | 4,310.00 | 4,310.00 | 1.77% | 18,260 |
| Aug 7, 2026 | 4,220.00 | 4,255.00 | 4,185.00 | 4,235.00 | 4,235.00 | 0.47% | 13,313 |
| Aug 6, 2026 | 4,220.00 | 4,265.00 | 4,180.00 | 4,215.00 | 4,215.00 | -0.12% | 16,576 |
| Aug 5, 2026 | 4,160.00 | 4,235.00 | 4,160.00 | 4,220.00 | 4,220.00 | 1.93% | 27,640 |
| Aug 4, 2026 | 4,110.00 | 4,195.00 | 4,105.00 | 4,140.00 | 4,140.00 | 1.10% | 9,293 |
| Aug 3, 2026 | 4,120.00 | 4,175.00 | 4,075.00 | 4,095.00 | 4,095.00 | -1.21% | 11,734 |
| Jul 31, 2026 | 3,930.00 | 4,145.00 | 3,930.00 | 4,145.00 | 4,145.00 | 5.74% | 37,177 |
| Jul 30, 2026 | 3,850.00 | 3,985.00 | 3,845.00 | 3,920.00 | 3,920.00 | 1.29% | 48,098 |
| Jul 29, 2026 | 3,910.00 | 4,040.00 | 3,720.00 | 3,870.00 | 3,870.00 | -3.25% | 107,826 |
| Jul 28, 2026 | 4,180.00 | 4,180.00 | 3,965.00 | 4,000.00 | 4,000.00 | -4.99% | 55,463 |
| Jul 27, 2026 | 4,225.00 | 4,275.00 | 4,185.00 | 4,210.00 | 4,210.00 | -0.24% | 28,627 |
| Jul 24, 2026 | 4,190.00 | 4,280.00 | 4,130.00 | 4,220.00 | 4,220.00 | -0.24% | 32,565 |
| Jul 23, 2026 | 4,115.00 | 4,230.00 | 4,105.00 | 4,230.00 | 4,230.00 | 2.67% | 18,389 |
| Jul 22, 2026 | 4,125.00 | 4,195.00 | 4,100.00 | 4,120.00 | 4,120.00 | 0.37% | 17,822 |
| 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% | 34,497 |
| 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 |