Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,090.00 | 5,130.00 | 5,040.00 | 5,110.00 | 4,528.12 | 21,500 |
| 2024-07-25 | 5,010.00 | 5,090.00 | 5,010.00 | 5,090.00 | 4,510.40 | 14,470 |
| 2024-07-24 | 5,050.00 | 5,110.00 | 5,040.00 | 5,090.00 | 4,510.40 | 40,954 |
| 2024-07-23 | 5,040.00 | 5,070.00 | 5,020.00 | 5,060.00 | 4,483.81 | 16,001 |
| 2024-07-22 | 5,060.00 | 5,060.00 | 4,985.00 | 5,040.00 | 4,466.09 | 25,018 |
| 2024-07-19 | 5,100.00 | 5,110.00 | 5,060.00 | 5,060.00 | 4,483.81 | 22,055 |
| 2024-07-18 | 5,100.00 | 5,130.00 | 5,040.00 | 5,110.00 | 4,528.12 | 15,862 |
| 2024-07-17 | 5,210.00 | 5,210.00 | 5,100.00 | 5,110.00 | 4,528.12 | 39,716 |
| 2024-07-16 | 5,230.00 | 5,240.00 | 5,150.00 | 5,170.00 | 4,581.29 | 57,173 |
| 2024-07-15 | 5,210.00 | 5,250.00 | 5,150.00 | 5,230.00 | 4,634.45 | 49,232 |
| 2024-07-12 | 5,100.00 | 5,210.00 | 5,100.00 | 5,210.00 | 4,616.73 | 20,203 |
| 2024-07-11 | 5,170.00 | 5,230.00 | 5,100.00 | 5,130.00 | 4,545.84 | 43,337 |
| 2024-07-10 | 5,180.00 | 5,190.00 | 5,070.00 | 5,170.00 | 4,581.29 | 27,377 |
| 2024-07-09 | 5,090.00 | 5,160.00 | 5,080.00 | 5,150.00 | 4,563.56 | 30,597 |
| 2024-07-08 | 5,010.00 | 5,170.00 | 4,990.00 | 5,090.00 | 4,510.40 | 109,191 |
| 2024-07-05 | 5,060.00 | 5,110.00 | 5,000.00 | 5,010.00 | 4,439.51 | 18,908 |
| 2024-07-04 | 4,980.00 | 5,160.00 | 4,980.00 | 5,050.00 | 4,474.95 | 118,278 |
| 2024-07-03 | 4,980.00 | 5,020.00 | 4,950.00 | 4,980.00 | 4,412.92 | 15,055 |
| 2024-07-02 | 4,940.00 | 5,010.00 | 4,940.00 | 4,980.00 | 4,412.92 | 77,666 |
| 2024-07-01 | 4,890.00 | 4,960.00 | 4,870.00 | 4,955.00 | 4,390.77 | 45,943 |
| 2024-06-28 | 4,840.00 | 4,905.00 | 4,840.00 | 4,890.00 | 4,333.17 | 14,807 |
| 2024-06-27 | 4,880.00 | 4,880.00 | 4,840.00 | 4,845.00 | 4,293.29 | 19,961 |
| 2024-06-26 | 4,910.00 | 4,965.00 | 4,880.00 | 4,880.00 | 4,324.31 | 46,762 |
| 2024-06-25 | 4,915.00 | 4,935.00 | 4,890.00 | 4,910.00 | 4,350.89 | 16,355 |
| 2024-06-24 | 4,955.00 | 4,975.00 | 4,890.00 | 4,915.00 | 4,355.32 | 29,294 |
| 2024-06-21 | 4,960.00 | 4,980.00 | 4,935.00 | 4,955.00 | 4,390.77 | 12,125 |
| 2024-06-20 | 4,900.00 | 4,970.00 | 4,890.00 | 4,960.00 | 4,395.20 | 37,273 |
| 2024-06-19 | 4,915.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,342.03 | 13,310 |
| 2024-06-18 | 4,930.00 | 4,970.00 | 4,880.00 | 4,910.00 | 4,350.89 | 15,091 |
| 2024-06-17 | 4,925.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,342.03 | 17,212 |
| 2024-06-14 | 4,920.00 | 4,935.00 | 4,890.00 | 4,925.00 | 4,364.18 | 21,370 |
| 2024-06-13 | 4,930.00 | 4,945.00 | 4,910.00 | 4,920.00 | 4,359.75 | 22,264 |
| 2024-06-12 | 4,935.00 | 4,950.00 | 4,900.00 | 4,930.00 | 4,368.62 | 25,423 |
| 2024-06-11 | 4,930.00 | 4,965.00 | 4,920.00 | 4,935.00 | 4,373.05 | 24,889 |
| 2024-06-10 | 4,955.00 | 4,980.00 | 4,915.00 | 4,930.00 | 4,368.62 | 13,097 |
| 2024-06-07 | 4,940.00 | 4,975.00 | 4,925.00 | 4,955.00 | 4,390.77 | 9,115 |
| 2024-06-05 | 4,960.00 | 4,975.00 | 4,930.00 | 4,940.00 | 4,377.48 | 13,740 |
| 2024-06-04 | 4,925.00 | 5,220.00 | 4,925.00 | 4,950.00 | 4,386.34 | 53,837 |
| 2024-06-03 | 4,965.00 | 4,990.00 | 4,930.00 | 4,965.00 | 4,399.63 | 43,714 |
| 2024-05-31 | 4,940.00 | 4,990.00 | 4,925.00 | 4,960.00 | 4,395.20 | 10,716 |
| 2024-05-30 | 4,965.00 | 4,965.00 | 4,920.00 | 4,930.00 | 4,368.62 | 21,875 |
| 2024-05-29 | 4,920.00 | 4,955.00 | 4,920.00 | 4,955.00 | 4,390.77 | 10,355 |
| 2024-05-28 | 4,950.00 | 4,965.00 | 4,920.00 | 4,950.00 | 4,386.34 | 13,058 |
| 2024-05-27 | 4,965.00 | 4,965.00 | 4,915.00 | 4,945.00 | 4,381.91 | 21,971 |
| 2024-05-24 | 4,965.00 | 4,970.00 | 4,925.00 | 4,950.00 | 4,386.34 | 15,186 |
| 2024-05-23 | 4,995.00 | 4,995.00 | 4,955.00 | 4,970.00 | 4,404.06 | 15,029 |
| 2024-05-22 | 5,000.00 | 5,000.00 | 4,965.00 | 4,980.00 | 4,412.92 | 12,971 |
| 2024-05-21 | 4,990.00 | 5,000.00 | 4,955.00 | 4,975.00 | 4,408.49 | 17,295 |
| 2024-05-20 | 5,000.00 | 5,030.00 | 4,940.00 | 5,000.00 | 4,430.64 | 24,613 |
| 2024-05-17 | 5,020.00 | 5,020.00 | 4,955.00 | 4,990.00 | 4,421.78 | 33,958 |
| 2024-05-16 | 5,000.00 | 5,050.00 | 5,000.00 | 5,020.00 | 4,448.37 | 7,189 |
| 2024-05-14 | 5,010.00 | 5,050.00 | 4,990.00 | 5,000.00 | 4,430.64 | 19,159 |
| 2024-05-13 | 5,010.00 | 5,030.00 | 4,970.00 | 5,010.00 | 4,439.51 | 48,757 |
| 2024-05-10 | 5,020.00 | 5,050.00 | 4,990.00 | 5,020.00 | 4,448.37 | 57,341 |
| 2024-05-09 | 5,000.00 | 5,040.00 | 4,980.00 | 5,020.00 | 4,448.37 | 11,856 |
| 2024-05-08 | 4,985.00 | 5,050.00 | 4,985.00 | 5,030.00 | 4,457.23 | 16,126 |
| 2024-05-07 | 5,010.00 | 5,040.00 | 4,980.00 | 5,030.00 | 4,457.23 | 15,020 |
| 2024-05-03 | 5,030.00 | 5,040.00 | 4,995.00 | 5,010.00 | 4,439.51 | 12,561 |
| 2024-05-02 | 5,040.00 | 5,060.00 | 5,000.00 | 5,030.00 | 4,457.23 | 16,757 |
| 2024-04-30 | 5,030.00 | 5,050.00 | 5,000.00 | 5,030.00 | 4,457.23 | 8,580 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 550.0000 KRW |
| 2025-03-27 | 500.0000 KRW |
| 2024-03-28 | 250.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.