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%WTI101.58▲ 2.12%
← 003470.KO stock page

Yuanta Sec Kor historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,945.003,965.003,845.003,870.003,870.00158,700
2026-10-213,930.003,980.003,920.003,955.003,955.00156,431
2026-10-204,005.004,045.003,870.003,875.003,875.00285,704
2026-10-193,995.004,015.003,915.004,005.004,005.00225,840
2026-10-163,900.004,080.003,900.004,020.004,020.00218,653
2026-10-153,960.003,960.003,795.003,865.003,865.00450,701
2026-10-144,095.004,170.004,000.004,000.004,000.00225,129
2026-10-134,060.004,085.003,975.004,070.004,070.00320,595
2026-10-124,240.004,240.004,085.004,095.004,095.00248,065
2026-10-084,260.004,260.004,200.004,220.004,220.00196,902
2026-10-074,330.004,330.004,255.004,255.004,255.00181,323
2026-10-064,350.004,405.004,305.004,305.004,305.00203,519
2026-10-024,360.004,380.004,305.004,350.004,350.00180,855
2026-10-014,355.004,400.004,315.004,370.004,370.00161,513
2026-09-304,370.004,375.004,340.004,355.004,355.00173,022
2026-09-294,400.004,400.004,315.004,365.004,365.00252,130
2026-09-284,425.004,440.004,350.004,400.004,400.00167,976
2026-09-234,450.004,465.004,370.004,410.004,410.00211,961
2026-09-224,555.004,630.004,415.004,450.004,450.00378,005
Page 1 of 1 · 19 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.