Yuanta Securities Korea Co., Ltd. (KRX:003475)
South Korea · Delayed Price · Currency is KRW 4,155.00
-15.00 (-0.36%)
Oct 2, 2026, 3:30 PM KST
KRX:003475 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,165.00 | 4,170.00 | 4,140.00 | 4,155.00 | 4,155.00 | -0.36% | 3,678 |
| Oct 1, 2026 | 4,160.00 | 4,170.00 | 4,140.00 | 4,170.00 | 4,170.00 | 0.24% | 5,068 |
| Sep 30, 2026 | 4,195.00 | 4,200.00 | 4,140.00 | 4,160.00 | 4,160.00 | -0.60% | 7,876 |
| Sep 29, 2026 | 4,200.00 | 4,200.00 | 4,165.00 | 4,185.00 | 4,185.00 | -0.36% | 4,348 |
| Sep 28, 2026 | 4,235.00 | 4,240.00 | 4,190.00 | 4,200.00 | 4,200.00 | -0.94% | 13,172 |
| Sep 23, 2026 | 4,280.00 | 4,285.00 | 4,195.00 | 4,240.00 | 4,240.00 | -1.05% | 15,099 |
| Sep 22, 2026 | 4,255.00 | 4,315.00 | 4,200.00 | 4,285.00 | 4,285.00 | 0.82% | 10,016 |
| Sep 21, 2026 | 4,190.00 | 4,265.00 | 4,185.00 | 4,250.00 | 4,250.00 | 1.67% | 26,525 |
| Sep 18, 2026 | 4,255.00 | 4,315.00 | 4,180.00 | 4,180.00 | 4,180.00 | -1.65% | 9,822 |
| Sep 17, 2026 | 4,265.00 | 4,280.00 | 4,235.00 | 4,250.00 | 4,250.00 | 0.35% | 7,403 |
| Sep 16, 2026 | 4,220.00 | 4,295.00 | 4,220.00 | 4,235.00 | 4,235.00 | -1.74% | 10,552 |
| Sep 15, 2026 | 4,350.00 | 4,365.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.81% | 6,950 |
| Sep 14, 2026 | 4,360.00 | 4,380.00 | 4,310.00 | 4,345.00 | 4,345.00 | -0.46% | 11,609 |
| Sep 11, 2026 | 4,375.00 | 4,375.00 | 4,340.00 | 4,365.00 | 4,365.00 | -0.57% | 3,229 |
| Sep 10, 2026 | 4,310.00 | 4,400.00 | 4,260.00 | 4,390.00 | 4,390.00 | 1.74% | 14,829 |
| Sep 9, 2026 | 4,355.00 | 4,355.00 | 4,305.00 | 4,315.00 | 4,315.00 | -0.92% | 11,891 |
| Sep 8, 2026 | 4,340.00 | 4,390.00 | 4,320.00 | 4,355.00 | 4,355.00 | 0.46% | 14,774 |
| 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% | 24,436 |
| 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% | 17,137 |
| 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% | 12,612 |
| 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% | 20,306 |
| 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% | 24,818 |
| 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 |