See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.52▲ 4.07%
← 003470.KO stock page

Yuanta Sec Kor historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-224,285.004,285.004,225.004,260.003,218.40156,800
2021-11-194,285.004,335.004,245.004,270.003,225.96257,912
2021-11-184,310.004,360.004,245.004,330.003,271.29193,708
2021-11-174,495.004,495.004,335.004,340.003,278.84204,018
2021-11-164,440.004,495.004,410.004,430.003,346.84239,541
2021-11-154,460.004,480.004,405.004,470.003,377.06212,075
2021-11-124,335.004,465.004,315.004,430.003,346.84273,877
2021-11-114,360.004,380.004,260.004,325.003,267.51442,659
2021-11-104,505.004,505.004,365.004,395.003,320.40277,799
2021-11-094,520.004,565.004,470.004,515.003,411.06302,657
2021-11-084,470.004,590.004,400.004,530.003,422.39343,206
2021-11-054,460.004,500.004,395.004,470.003,377.06252,953
2021-11-044,460.004,515.004,440.004,475.003,380.84290,773
2021-11-034,525.004,535.004,400.004,445.003,358.17312,170
2021-11-024,455.004,570.004,455.004,505.003,403.50311,449
2021-11-014,465.004,545.004,435.004,450.003,361.95266,850
2021-10-294,545.004,585.004,470.004,490.003,392.17312,335
2021-10-284,545.004,615.004,510.004,530.003,422.39414,100
2021-10-274,620.004,635.004,495.004,545.003,433.72545,918
2021-10-264,580.004,640.004,565.004,615.003,486.60369,713
2021-10-254,600.004,660.004,520.004,585.003,463.94461,648
2021-10-224,580.004,635.004,555.004,600.003,475.27519,623
← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30220.0000 KRW
2025-03-28200.0000 KRW
2023-12-27180.0000 KRW
2022-12-28110.0000 KRW
2021-12-29180.0000 KRW
2020-12-29125.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.