Yuanta Securities Korea Co., Ltd. 003470
KRX · South Korea · Finance
KRW 4,370.00+15.00 (+0.34%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,370.00 | +0.34% | KRW 4,355.00 | KRW 4,400.00 | KRW 4,315.00 | 161.51K |
| 2026-09-30 | KRW 4,355.00 | -0.23% | KRW 4,370.00 | KRW 4,375.00 | KRW 4,340.00 | 173.02K |
| 2026-09-29 | KRW 4,365.00 | -0.80% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,315.00 | 252.13K |
| 2026-09-28 | KRW 4,400.00 | -0.23% | KRW 4,425.00 | KRW 4,440.00 | KRW 4,350.00 | 167.98K |
| 2026-09-23 | KRW 4,410.00 | -0.90% | KRW 4,450.00 | KRW 4,465.00 | KRW 4,370.00 | 211.96K |
| 2026-09-22 | KRW 4,450.00 | -1.87% | KRW 4,555.00 | KRW 4,630.00 | KRW 4,415.00 | 378.01K |
| 2026-09-21 | KRW 4,535.00 | +2.02% | KRW 4,485.00 | KRW 4,560.00 | KRW 4,430.00 | 212.22K |
| 2026-09-18 | KRW 4,445.00 | -3.26% | KRW 4,620.00 | KRW 4,660.00 | KRW 4,440.00 | 397.80K |
| 2026-09-17 | KRW 4,595.00 | -0.86% | KRW 4,630.00 | KRW 4,655.00 | KRW 4,580.00 | 172.20K |
| 2026-09-16 | KRW 4,635.00 | -2.22% | KRW 4,735.00 | KRW 4,735.00 | KRW 4,575.00 | 306.80K |
| 2026-09-15 | KRW 4,740.00 | -0.52% | KRW 4,760.00 | KRW 4,810.00 | KRW 4,700.00 | 355.29K |
| 2026-09-14 | KRW 4,765.00 | -0.31% | KRW 4,735.00 | KRW 4,800.00 | KRW 4,695.00 | 145.45K |
| 2026-09-11 | KRW 4,780.00 | -0.73% | KRW 4,750.00 | KRW 4,810.00 | KRW 4,725.00 | 123.71K |
| 2026-09-10 | KRW 4,815.00 | +2.01% | KRW 4,675.00 | KRW 4,825.00 | KRW 4,625.00 | 519.91K |
| 2026-09-09 | KRW 4,720.00 | 0.00% | KRW 4,730.00 | KRW 4,765.00 | KRW 4,695.00 | 200.61K |
| 2026-09-08 | KRW 4,720.00 | +0.43% | KRW 4,700.00 | KRW 4,780.00 | KRW 4,675.00 | 283.89K |
| 2026-09-07 | KRW 4,700.00 | -0.95% | KRW 4,720.00 | KRW 4,760.00 | KRW 4,665.00 | 216.50K |
| 2026-09-04 | KRW 4,745.00 | +0.96% | KRW 4,750.00 | KRW 4,825.00 | KRW 4,690.00 | 286.60K |
| 2026-09-03 | KRW 4,700.00 | +0.53% | KRW 4,685.00 | KRW 4,805.00 | KRW 4,620.00 | 279.69K |
| 2026-09-02 | KRW 4,675.00 | -2.20% | KRW 4,700.00 | KRW 4,790.00 | KRW 4,655.00 | 172.06K |
| 2026-09-01 | KRW 4,780.00 | +1.06% | KRW 4,730.00 | KRW 4,785.00 | KRW 4,670.00 | 168.69K |
| 2026-08-31 | KRW 4,730.00 | -0.53% | KRW 4,745.00 | KRW 4,745.00 | KRW 4,610.00 | 191.98K |
| 2026-08-28 | KRW 4,755.00 | +0.11% | KRW 4,705.00 | KRW 4,765.00 | KRW 4,640.00 | 147.06K |
| 2026-08-27 | KRW 4,750.00 | -0.73% | KRW 4,790.00 | KRW 4,825.00 | KRW 4,685.00 | 210.95K |
| 2026-08-26 | KRW 4,785.00 | +1.92% | KRW 4,695.00 | KRW 4,820.00 | KRW 4,645.00 | 291.18K |
| 2026-08-25 | KRW 4,695.00 | +3.19% | KRW 4,550.00 | KRW 4,695.00 | KRW 4,460.00 | 170.67K |
| 2026-08-24 | KRW 4,550.00 | +0.11% | KRW 4,550.00 | KRW 4,570.00 | KRW 4,450.00 | 207.14K |
| 2026-08-21 | KRW 4,545.00 | -0.66% | KRW 4,520.00 | KRW 4,610.00 | KRW 4,430.00 | 358.42K |
| 2026-08-20 | KRW 4,575.00 | +3.04% | KRW 4,480.00 | KRW 4,645.00 | KRW 4,470.00 | 292.15K |
| 2026-08-19 | KRW 4,440.00 | -2.20% | KRW 4,520.00 | KRW 4,520.00 | KRW 4,375.00 | 421.08K |
| 2026-08-18 | KRW 4,540.00 | -4.52% | KRW 4,770.00 | KRW 4,770.00 | KRW 4,530.00 | 469.96K |
| 2026-08-14 | KRW 4,755.00 | +1.60% | KRW 4,700.00 | KRW 4,765.00 | KRW 4,640.00 | 273.64K |
| 2026-08-13 | KRW 4,680.00 | -1.78% | KRW 4,810.00 | KRW 4,900.00 | KRW 4,655.00 | 363.03K |
| 2026-08-12 | KRW 4,765.00 | +1.71% | KRW 4,705.00 | KRW 4,795.00 | KRW 4,620.00 | 272.07K |
| 2026-08-11 | KRW 4,685.00 | +1.08% | KRW 4,600.00 | KRW 4,695.00 | KRW 4,575.00 | 320.81K |
| 2026-08-10 | KRW 4,635.00 | +1.87% | KRW 4,570.00 | KRW 4,665.00 | KRW 4,540.00 | 385.16K |
| 2026-08-07 | KRW 4,550.00 | -0.55% | KRW 4,590.00 | KRW 4,655.00 | KRW 4,485.00 | 244.91K |
| 2026-08-06 | KRW 4,575.00 | -0.33% | KRW 4,580.00 | KRW 4,610.00 | KRW 4,525.00 | 286.98K |
| 2026-08-05 | KRW 4,590.00 | +2.80% | KRW 4,550.00 | KRW 4,685.00 | KRW 4,525.00 | 378.90K |
| 2026-08-04 | KRW 4,465.00 | +3.12% | KRW 4,350.00 | KRW 4,515.00 | KRW 4,350.00 | 302.62K |
| 2026-08-03 | KRW 4,330.00 | -1.14% | KRW 4,345.00 | KRW 4,480.00 | KRW 4,290.00 | 318.29K |
| 2026-07-31 | KRW 4,380.00 | +10.89% | KRW 4,105.00 | KRW 4,385.00 | KRW 4,080.00 | 425.33K |
| 2026-07-30 | KRW 3,950.00 | +0.51% | KRW 3,810.00 | KRW 4,140.00 | KRW 3,800.00 | 613.98K |
| 2026-07-29 | KRW 3,930.00 | -5.76% | KRW 4,195.00 | KRW 4,235.00 | KRW 3,765.00 | 1.01M |
| 2026-07-28 | KRW 4,170.00 | -7.23% | KRW 4,420.00 | KRW 4,480.00 | KRW 4,140.00 | 606.63K |
| 2026-07-27 | KRW 4,495.00 | +0.78% | KRW 4,520.00 | KRW 4,570.00 | KRW 4,435.00 | 258.49K |
| 2026-07-24 | KRW 4,460.00 | -2.19% | KRW 4,490.00 | KRW 4,585.00 | KRW 4,435.00 | 342.14K |
| 2026-07-23 | KRW 4,560.00 | +4.47% | KRW 4,360.00 | KRW 4,585.00 | KRW 4,360.00 | 254.77K |
| 2026-07-22 | KRW 4,365.00 | -0.46% | KRW 4,435.00 | KRW 4,525.00 | KRW 4,355.00 | 271.99K |
| 2026-07-21 | KRW 4,385.00 | +1.04% | KRW 4,310.00 | KRW 4,440.00 | KRW 4,300.00 | 399.98K |
| 2026-07-20 | KRW 4,340.00 | -3.66% | KRW 4,475.00 | KRW 4,485.00 | KRW 4,315.00 | 437.12K |
| 2026-07-16 | KRW 4,505.00 | -0.66% | KRW 4,500.00 | KRW 4,575.00 | KRW 4,410.00 | 391.04K |
| 2026-07-15 | KRW 4,535.00 | +3.89% | KRW 4,500.00 | KRW 4,585.00 | KRW 4,480.00 | 367.50K |
| 2026-07-14 | KRW 4,365.00 | -1.24% | KRW 4,410.00 | KRW 4,455.00 | KRW 4,255.00 | 539.17K |
| 2026-07-13 | KRW 4,420.00 | -4.84% | KRW 4,645.00 | KRW 4,795.00 | KRW 4,395.00 | 501.21K |
| 2026-07-10 | KRW 4,645.00 | +6.78% | KRW 4,360.00 | KRW 4,745.00 | KRW 4,360.00 | 493.48K |
| 2026-07-09 | KRW 4,350.00 | -1.92% | KRW 4,435.00 | KRW 4,475.00 | KRW 4,260.00 | 566.70K |
| 2026-07-08 | KRW 4,435.00 | -2.42% | KRW 4,450.00 | KRW 4,645.00 | KRW 4,375.00 | 557.66K |
| 2026-07-07 | KRW 4,545.00 | -4.82% | KRW 4,735.00 | KRW 4,745.00 | KRW 4,450.00 | 613.79K |
| 2026-07-06 | KRW 4,775.00 | +2.47% | KRW 4,700.00 | KRW 4,910.00 | KRW 4,600.00 | 545.05K |
| 2026-07-03 | KRW 4,660.00 | +6.03% | KRW 4,425.00 | KRW 4,685.00 | KRW 4,325.00 | 545.87K |
| 2026-07-02 | KRW 4,395.00 | -3.62% | KRW 4,480.00 | KRW 4,610.00 | KRW 4,375.00 | 395.20K |
| 2026-07-01 | KRW 4,560.00 | +2.13% | KRW 4,490.00 | KRW 4,660.00 | KRW 4,455.00 | 331.16K |
| 2026-06-30 | KRW 4,465.00 | +0.22% | KRW 4,470.00 | KRW 4,505.00 | KRW 4,400.00 | 259.54K |
| 2026-06-29 | KRW 4,455.00 | +6.20% | KRW 4,195.00 | KRW 4,460.00 | KRW 4,140.00 | 636.01K |
| 2026-06-26 | KRW 4,195.00 | -4.77% | KRW 4,385.00 | KRW 4,385.00 | KRW 4,055.00 | 926.51K |
| 2026-06-25 | KRW 4,405.00 | -0.23% | KRW 4,455.00 | KRW 4,610.00 | KRW 4,405.00 | 682.90K |
| 2026-06-24 | KRW 4,415.00 | -0.45% | KRW 4,435.00 | KRW 4,525.00 | KRW 4,375.00 | 511.32K |
| 2026-06-23 | KRW 4,435.00 | -7.02% | KRW 4,775.00 | KRW 4,835.00 | KRW 4,435.00 | 966.96K |
| 2026-06-22 | KRW 4,770.00 | -2.95% | KRW 4,915.00 | KRW 4,915.00 | KRW 4,660.00 | 537.23K |
| 2026-06-19 | KRW 4,915.00 | -1.90% | KRW 5,020.00 | KRW 5,090.00 | KRW 4,835.00 | 807.86K |
| 2026-06-18 | KRW 5,010.00 | -5.29% | KRW 5,320.00 | KRW 5,370.00 | KRW 4,980.00 | 1.63M |
| 2026-06-17 | KRW 5,290.00 | 0.00% | KRW 5,380.00 | KRW 5,390.00 | KRW 5,190.00 | 592.06K |
| 2026-06-16 | KRW 5,290.00 | +1.93% | KRW 5,220.00 | KRW 5,370.00 | KRW 5,180.00 | 667.77K |
| 2026-06-15 | KRW 5,190.00 | +4.11% | KRW 5,070.00 | KRW 5,190.00 | KRW 4,995.00 | 1.03M |
| 2026-06-12 | KRW 4,985.00 | +3.96% | KRW 5,000.00 | KRW 5,120.00 | KRW 4,915.00 | 1.03M |
| 2026-06-11 | KRW 4,795.00 | -0.83% | KRW 4,660.00 | KRW 4,830.00 | KRW 4,660.00 | 616.19K |
| 2026-06-10 | KRW 4,835.00 | -2.62% | KRW 4,820.00 | KRW 5,030.00 | KRW 4,715.00 | 1.04K |
| 2026-06-09 | KRW 4,965.00 | +5.75% | KRW 4,705.00 | KRW 5,020.00 | KRW 4,700.00 | 601.13K |
| 2026-06-08 | KRW 4,695.00 | -8.30% | KRW 4,835.00 | KRW 4,895.00 | KRW 4,665.00 | 1.13M |
| 2026-06-05 | KRW 5,120.00 | -0.39% | KRW 5,260.00 | KRW 5,410.00 | KRW 5,010.00 | 927.66K |
| 2026-06-04 | KRW 5,140.00 | +1.78% | KRW 5,100.00 | KRW 5,240.00 | KRW 5,060.00 | 825.29K |
| 2026-06-02 | KRW 5,050.00 | -1.17% | KRW 5,080.00 | KRW 5,090.00 | KRW 4,900.00 | 1.03M |
| 2026-06-01 | KRW 5,110.00 | -1.35% | KRW 5,120.00 | KRW 5,340.00 | KRW 4,990.00 | 1.55M |
| 2026-05-29 | KRW 5,180.00 | -3.18% | KRW 5,420.00 | KRW 5,430.00 | KRW 5,100.00 | 830.61K |
| 2026-05-28 | KRW 5,350.00 | -1.83% | KRW 5,450.00 | KRW 5,480.00 | KRW 5,150.00 | 1.66M |
| 2026-05-27 | KRW 5,450.00 | -3.20% | KRW 5,740.00 | KRW 5,820.00 | KRW 5,430.00 | 1.27M |
| 2026-05-26 | KRW 5,630.00 | -1.75% | KRW 5,850.00 | KRW 5,940.00 | KRW 5,600.00 | 1.29M |
| 2026-05-22 | KRW 5,730.00 | -0.69% | KRW 5,840.00 | KRW 6,010.00 | KRW 5,410.00 | 1.36M |
| 2026-05-21 | KRW 5,770.00 | +3.41% | KRW 5,750.00 | KRW 5,900.00 | KRW 5,710.00 | 1.39M |