Advertisement
Advertisement
U.S. Markets open in 3 hrs 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

Yuanta Securities Korea Co., Ltd. (003475.KS)

KSE - KSE Delayed Price. Currency in KRW
2,455.00+20.00 (+0.82%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20232,430.002,475.002,400.002,455.002,455.0010,162
Mar 29, 2023------
Mar 28, 20232,320.002,370.002,320.002,370.002,370.003,501
Mar 27, 20232,335.002,350.002,290.002,315.002,315.0095,140
Mar 24, 20232,335.002,400.002,320.002,345.002,345.0013,017
Mar 23, 20232,390.002,390.002,340.002,350.002,350.0026,461
Mar 22, 20232,400.002,400.002,370.002,400.002,400.0012,735
Mar 21, 20232,420.002,420.002,380.002,395.002,395.0011,226
Mar 20, 20232,420.002,435.002,395.002,415.002,415.0021,098
Mar 17, 20232,420.002,450.002,405.002,430.002,430.008,541
Mar 16, 20232,380.002,460.002,365.002,410.002,410.0012,262
Mar 15, 20232,480.002,480.002,400.002,400.002,400.009,545
Mar 14, 20232,465.002,470.002,370.002,460.002,460.007,479
Mar 13, 20232,465.002,470.002,430.002,470.002,470.0028,569
Mar 10, 20232,545.002,550.002,480.002,480.002,480.0011,020
Mar 09, 20232,550.002,555.002,515.002,550.002,550.0017,183
Mar 08, 20232,575.002,575.002,520.002,545.002,545.0011,869
Mar 07, 20232,570.002,620.002,535.002,580.002,580.009,537
Mar 06, 20232,570.002,600.002,555.002,575.002,575.0012,837
Mar 03, 20232,635.002,685.002,555.002,555.002,555.0021,926
Mar 02, 20232,630.002,780.002,590.002,630.002,630.0022,809
Feb 28, 20232,585.002,615.002,560.002,610.002,610.006,384
Feb 27, 20232,585.002,600.002,560.002,590.002,590.003,338
Feb 24, 20232,600.002,630.002,550.002,585.002,585.0014
Feb 23, 20232,560.002,620.002,545.002,605.002,605.0023
Feb 22, 20232,625.002,625.002,555.002,555.002,555.00288
Feb 21, 20232,650.002,655.002,620.002,630.002,630.006,655
Feb 20, 20232,685.002,685.002,525.002,640.002,640.0025
Feb 17, 20232,675.002,690.002,650.002,680.002,680.0014,585
Feb 16, 20232,625.002,715.002,550.002,680.002,680.0024
Feb 15, 20232,665.002,670.002,600.002,620.002,620.008,360
Feb 14, 20232,675.002,675.002,640.002,665.002,665.009,448
Feb 13, 20232,645.002,675.002,620.002,675.002,675.0016,160
Feb 10, 20232,685.002,745.002,635.002,650.002,650.0044,426
Feb 09, 20232,740.002,750.002,690.002,695.002,695.00110
Feb 08, 20232,690.002,785.002,690.002,740.002,740.00138
Feb 07, 20232,665.002,720.002,660.002,685.002,685.0040,779
Feb 06, 20232,645.002,710.002,630.002,670.002,670.001
Feb 03, 20232,690.002,705.002,580.002,700.002,700.001,515
Feb 02, 20232,560.002,790.002,535.002,670.002,670.00603
Feb 01, 20232,510.002,560.002,485.002,530.002,530.002,053
Jan 31, 20232,500.002,545.002,480.002,505.002,505.0013,190
Jan 30, 20232,550.002,580.002,500.002,500.002,500.0015,551
Jan 27, 20232,560.002,580.002,525.002,545.002,545.0089
Jan 26, 20232,530.002,560.002,520.002,545.002,545.0031,081
Jan 25, 20232,495.002,740.002,495.002,530.002,530.00246,378
Jan 20, 20232,465.002,570.002,440.002,485.002,485.0022,188
Jan 19, 20232,460.002,570.002,460.002,460.002,460.0025,259
Jan 18, 20232,515.002,515.002,470.002,495.002,495.0012,759
Jan 17, 20232,545.002,545.002,440.002,515.002,515.0012,615
Jan 16, 20232,540.002,560.002,480.002,530.002,530.0030,816
Jan 13, 20232,450.002,515.002,450.002,505.002,505.0019,837
Jan 12, 20232,460.002,490.002,445.002,480.002,480.0019,868
Jan 11, 20232,450.002,460.002,425.002,460.002,460.0015,687
Jan 10, 20232,480.002,480.002,410.002,445.002,445.0039,062
Jan 09, 20232,420.002,475.002,420.002,460.002,460.0014,267
Jan 06, 20232,410.002,430.002,400.002,420.002,420.008,837
Jan 05, 20232,360.002,435.002,355.002,420.002,420.0057,219
Jan 04, 20232,340.002,375.002,285.002,355.002,355.006,056
Jan 03, 20232,340.002,355.002,275.002,335.002,335.0016,858
Jan 02, 20232,400.002,405.002,275.002,335.002,335.0056,463
Dec 29, 20222,365.002,420.002,355.002,365.002,365.00122,160
Dec 28, 20222,515.002,515.002,365.002,380.002,380.00378,031
Dec 27, 20222,570.003,315.002,545.002,575.002,575.003,187,620
Dec 26, 20222,570.002,630.002,550.002,550.002,550.009,573
Dec 23, 20222,665.002,670.002,560.002,570.002,570.007,472
Dec 22, 20222,640.002,695.002,600.002,670.002,670.008,190
Dec 21, 20222,660.002,660.002,590.002,645.002,645.001,405
Dec 20, 20222,695.002,695.002,620.002,660.002,660.002,702
Dec 19, 20222,725.002,725.002,665.002,695.002,695.004,018
Dec 16, 20222,745.002,765.002,700.002,730.002,730.001,415
Dec 15, 20222,750.002,790.002,740.002,750.002,750.006,817
Dec 14, 20222,780.002,825.002,710.002,760.002,760.002,098
Dec 13, 20222,765.002,800.002,750.002,760.002,760.00182
Dec 12, 20222,775.002,780.002,755.002,760.002,760.00917
Dec 09, 20222,760.002,830.002,730.002,775.002,775.001,818
Dec 08, 20222,795.002,865.002,680.002,755.002,755.002,101
Dec 07, 20222,820.002,830.002,740.002,790.002,790.001,350
Dec 06, 20222,730.002,830.002,730.002,825.002,825.004,935
Dec 05, 20222,755.002,790.002,750.002,780.002,780.00808
Dec 02, 20222,820.002,820.002,750.002,755.002,755.003,488
Dec 01, 20222,895.002,900.002,795.002,830.002,830.003,617
Nov 30, 20222,820.002,840.002,760.002,795.002,795.001,682
Nov 29, 20222,780.002,800.002,735.002,795.002,795.004,314
Nov 28, 20222,835.002,845.002,750.002,780.002,780.0021,143
Nov 25, 20222,805.002,890.002,800.002,840.002,840.002,664
Nov 24, 20222,810.002,860.002,795.002,850.002,850.003,243
Nov 23, 20222,810.002,880.002,790.002,805.002,805.002,777
Nov 22, 20222,760.002,835.002,730.002,815.002,815.006,594
Nov 21, 20222,790.002,790.002,675.002,760.002,760.003,109
Nov 18, 20222,770.002,795.002,770.002,785.002,785.00791
Nov 17, 20222,790.002,795.002,725.002,780.002,780.00605
Nov 16, 20222,765.002,805.002,710.002,790.002,790.004,036
Nov 15, 20222,750.002,800.002,705.002,795.002,795.005,317
Nov 14, 20222,765.002,825.002,755.002,755.002,755.001,715
Nov 11, 20222,710.002,785.002,670.002,780.002,780.0010,681
Nov 10, 20222,685.002,700.002,610.002,680.002,680.002,108
Nov 09, 20222,685.002,760.002,650.002,685.002,685.001,008
Nov 08, 20222,680.002,690.002,650.002,685.002,685.00685
Nov 07, 20222,650.002,685.002,650.002,680.002,680.001,878
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement