Yuanta Securities Korea Co., Ltd. (003470.KS) KSC

3,435.00

+75(+2.23%)

Updated at September 08 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,3703,3603,3603,4003,335159,507
September 04, 20253,3603,3653,3653,4303,335183,598
September 03, 20253,3703,3603,3603,3753,315206,772
September 02, 20253,3953,3753,3753,4153,355205,159
September 01, 20253,4403,3903,3903,4453,370233,077
August 29, 20253,5103,4503,4503,5153,437191,238
August 28, 20253,3903,4903,4903,5053,365327,807
August 27, 20253,3903,4053,4053,4053,350264,999
August 26, 20253,4453,3703,3703,4553,370463,354
August 25, 20253,4403,4603,4603,5203,440380,869
August 22, 20253,4153,4153,4153,4853,405230,660
August 21, 20253,4503,4153,4153,4803,415185,434
August 20, 20253,4003,4503,4503,4603,320458,647
August 19, 20253,4753,4303,4303,4753,405211,134
August 18, 20253,5053,4403,4403,5153,265318,047
August 14, 20253,5403,5103,5103,6153,495235,313
August 13, 20253,6003,5403,5403,6203,535264,880
August 12, 20253,5453,5753,5753,6803,540378,347
August 11, 20253,6003,5503,5503,6003,515222,336
August 08, 20253,6503,6003,6003,6503,570284,416
August 07, 20253,6803,6503,6503,6853,610337,058
August 06, 20253,5803,6453,6453,6453,560261,121
August 05, 20253,5953,5953,5953,6453,565348,105
August 04, 20253,4453,5553,5553,5803,445401,371
August 01, 20253,6653,4353,4353,6653,4351.02M
July 31, 20253,7153,7153,7153,7553,660632,278
July 30, 20253,6803,6753,6753,7203,620417,087
July 29, 20253,6553,6803,6803,7053,610465,070
July 28, 20253,8553,6553,6553,8603,645836,487
July 25, 20253,7953,8403,8403,8953,795547,033
July 24, 20253,9153,8103,8103,9603,780810,384
July 23, 20253,9753,8953,8953,9903,8001.22M
July 22, 20254,0703,9553,9554,1003,925828,177
July 21, 20254,0454,0254,0254,1003,995606,859
July 18, 20254,1904,0554,0554,1904,005917,277
July 17, 20254,3354,1904,1904,3404,1451.2M
July 16, 20254,4704,3204,3204,4704,2901.24M
July 15, 20254,6054,4904,4904,6054,3301.17M
July 14, 20254,3854,5404,5404,5554,3251.62M
July 11, 20254,3704,3804,3804,4604,3151.29M
July 10, 20254,2654,3304,3304,4504,1701.61M
July 09, 20254,1954,2304,2304,3404,1003.38M
July 08, 20253,6604,0304,0304,0603,6553.14M
July 07, 20253,5903,6603,6603,6803,575327,590
July 04, 20253,7453,6103,6103,7503,600566,749
July 03, 20253,7553,7453,7453,7753,685483,656
July 02, 20253,8503,7503,7503,8603,710481,019
July 01, 20253,7003,8203,8203,9553,7001.16M
June 30, 20253,6753,6953,6953,7553,655456,270
June 27, 20253,6553,6703,6703,7303,600435,545
June 26, 20253,7553,6503,6503,7603,585837,550
June 25, 20253,7253,7603,7603,7703,640825,330
June 24, 20253,6203,6853,6853,7303,6051.45M
June 23, 20253,4303,5503,5503,5953,3801.13M
June 20, 20253,5203,4653,4653,5203,450799,440
June 19, 20253,5903,5203,5203,6103,480416,451
June 18, 20253,5353,5653,5653,5853,495384,138
June 17, 20253,6103,5403,5403,6553,4451.16M
June 16, 20253,4503,5203,5203,5353,440609,205
June 13, 20253,5903,4953,4953,6353,460609,826