KRX · 003470 · stock
Yuanta Securities Korea Co., Ltd. (003470) stock price history
Every KRX trading session of Yuanta Securities Korea Co., Ltd. from Mar 30, 2000 to Nov 13, 2026: 6,584 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
003470 adjusted close, 2000 to 2026
- ₩14,756
- All time high, 2007
- ₩8,400
- 52 week high, ₩3,442 low
- 6,584
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
003470 key facts
- Yuanta Securities Korea Co., Ltd. (003470) closed at ₩3,930 on Nov 13, 2026 on KRX.
- 003470's all time high close is ₩14,756, set on Jul 23, 2007; its all time low close is ₩24.56 on Oct 31, 2003.
- 003470's 52 week range is ₩3,442 to ₩8,400.
- 003470 returned +3.8% over the year to Nov 13, 2026 and +17.4% over five years.
- Over ten years 003470 returned +70%, +5.5% a year compounded.
- 003470's deepest drawdown was -93.1% from Jul 23, 2007 to Mar 23, 2020.
- DataCedar holds 6,584 daily sessions of 003470 history from Mar 30, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
003470 price chart, 2000 to 2026
003470 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -16.0% |
| 6 months | -40.2% |
| Year to date | +11.4% |
| 1 year | +3.8% |
| 3 years | +87.8% |
| 5 years | +17.4% |
| 10 years | +70.3% |
| Since Mar 30, 2000 | +5,140% |
| Compound annual growth, 26.6 years | +16.0% |
003470 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩14,756 on Jul 23, 2007
- All time low close
- ₩24.56 on Oct 31, 2003
- 52 week high
- ₩8,400 on May 8, 2026
- 52 week low
- ₩3,442 on Nov 25, 2025
- Deepest drawdown
- -93.1% from Jul 23, 2007 to Mar 23, 2020, not yet recovered
- Best single session
- +3,338% on Sep 29, 2005
- Worst single session
- -23.2% on Oct 9, 2008
- Volatility, 1 year annualised
- 59.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 52.4×
- Best calendar year
- 2005, +10,415%
- Worst calendar year
- 2008, -66%
003470 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 30, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩3,542 | ₩8,400 | ₩3,456 | ₩3,930 | +11.4% | 254.9M | 208 |
| 2025 | ₩2,335 | ₩4,402 | ₩2,251 | ₩3,528 | +51.1% | 114.8M | 241 |
| 2024 | ₩2,269 | ₩2,788 | ₩2,104 | ₩2,335 | +3.1% | 43.3M | 244 |
| 2023 | ₩1,960 | ₩2,757 | ₩1,878 | ₩2,264 | +14.5% | 42.7M | 245 |
| 2022 | ₩3,176 | ₩3,216 | ₩1,802 | ₩1,977 | -37.8% | 47.2M | 243 |
| 2021 | ₩2,308 | ₩3,891 | ₩2,217 | ₩3,176 | +37.6% | 249.1M | 247 |
| 2020 | ₩2,088 | ₩2,713 | ₩969.61 | ₩2,308 | +11.3% | 123.3M | 247 |
| 2019 | ₩2,272 | ₩2,580 | ₩1,744 | ₩2,073 | -8.8% | 61M | 246 |
| 2018 | ₩2,808 | ₩3,973 | ₩2,120 | ₩2,272 | -18.7% | 158.4M | 243 |
| 2017 | ₩2,261 | ₩3,202 | ₩2,243 | ₩2,793 | +23.1% | 119M | 241 |
| 2016 | ₩2,641 | ₩2,855 | ₩1,961 | ₩2,268 | -14.7% | 133.9M | 246 |
| 2015 | ₩2,699 | ₩5,839 | ₩2,276 | ₩2,659 | -0.7% | 582M | 249 |
| 2014 | ₩1,845 | ₩4,059 | ₩1,599 | ₩2,677 | +46.5% | 482.5M | 244 |
| 2013 | ₩2,997 | ₩3,104 | ₩1,480 | ₩1,827 | -37.4% | 303.8M | 247 |
| 2012 | ₩3,109 | ₩4,475 | ₩2,619 | ₩2,919 | -5.4% | 102.2M | 247 |
| 2011 | ₩6,945 | ₩7,188 | ₩2,818 | ₩3,084 | -55.1% | 182M | 245 |
| 2010 | ₩8,321 | ₩8,751 | ₩5,216 | ₩6,869 | -16.4% | 361.8M | 244 |
| 2009 | ₩4,197 | ₩11,369 | ₩3,501 | ₩8,219 | +101.0% | 690.7M | 251 |
| 2008 | ₩11,896 | ₩12,909 | ₩2,413 | ₩4,089 | -65.7% | 444M | 252 |
| 2007 | ₩6,938 | ₩14,984 | ₩5,656 | ₩11,929 | +71.9% | 383.6M | 240 |
| 2006 | ₩6,469 | ₩9,563 | ₩5,094 | ₩6,938 | +11.0% | 433.9M | 238 |
| 2005 | ₩62.35 | ₩6,281 | ₩58.50 | ₩6,250 | +10,415% | 7.3B | 258 |
| 2004 | ₩28.88 | ₩60.56 | ₩24.66 | ₩59.44 | +105.8% | 4.4B | 255 |
| 2003 | ₩35.63 | ₩45.19 | ₩22.50 | ₩28.88 | -18.9% | 3.8B | 258 |
| 2002 | ₩73.88 | ₩92.53 | ₩34.31 | ₩35.63 | -51.8% | 6.9B | 257 |
| 2001 | ₩34.31 | ₩102.75 | ₩34.31 | ₩73.88 | +115.3% | 26B | 257 |
| 2000 | ₩76.88 | ₩98.82 | ₩33.56 | ₩34.31 | n/a | 5.7B | 191 |
003470 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩3,930 | +2.6% |
| October 2026 | ₩3,830 | -12.1% |
| September 2026 | ₩4,355 | -7.9% |
| August 2026 | ₩4,730 | +8.0% |
| July 2026 | ₩4,380 | -1.9% |
| June 2026 | ₩4,465 | -13.8% |
| May 2026 | ₩5,180 | -1.3% |
| April 2026 | ₩5,250 | +18.8% |
| March 2026 | ₩4,420 | -10.9% |
| February 2026 | ₩4,962 | +12.3% |
| January 2026 | ₩4,417 | +25.2% |
| December 2025 | ₩3,528 | -1.1% |
About the 003470 data
Daily bars. 6,584 sessions from Mar 30, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A003470/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
- 003300 Hanil Holdings Co., Ltd.
- 003350 Hankook Cosmetics Manufacturing Co., Ltd
- 003460 Yuhwa Securities co.,ltd.
- 003465 Yuhwa Securities co.,ltd.
- 003475 Yuanta Securities Korea Co., Ltd.
- 003480 Hanjin Heavy Industries & Construction Holdings Co., Ltd.
- 003490 Korean Airlines Co.,Ltd.
- 003495 Korean Airlines Co.,Ltd.
Common questions
003470 share price history
