Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,050.00 | 5,060.00 | 5,000.00 | 5,040.00 | 4,466.09 | 16,429 |
| 2024-04-26 | 4,950.00 | 5,010.00 | 4,900.00 | 5,000.00 | 4,430.64 | 55,953 |
| 2024-04-25 | 4,955.00 | 5,030.00 | 4,875.00 | 4,905.00 | 4,346.46 | 35,026 |
| 2024-04-24 | 4,960.00 | 5,000.00 | 4,960.00 | 4,995.00 | 4,426.21 | 15,925 |
| 2024-04-23 | 4,950.00 | 4,975.00 | 4,925.00 | 4,955.00 | 4,390.77 | 26,217 |
| 2024-04-22 | 4,900.00 | 4,950.00 | 4,820.00 | 4,940.00 | 4,377.48 | 24,272 |
| 2024-04-19 | 4,840.00 | 4,860.00 | 4,770.00 | 4,840.00 | 4,288.86 | 23,213 |
| 2024-04-18 | 4,820.00 | 4,845.00 | 4,790.00 | 4,845.00 | 4,293.29 | 26,552 |
| 2024-04-17 | 4,775.00 | 4,820.00 | 4,765.00 | 4,800.00 | 4,253.42 | 18,353 |
| 2024-04-16 | 4,855.00 | 4,860.00 | 4,775.00 | 4,775.00 | 4,231.27 | 35,986 |
| 2024-04-15 | 4,800.00 | 4,855.00 | 4,745.00 | 4,855.00 | 4,302.16 | 20,246 |
| 2024-04-12 | 4,915.00 | 4,915.00 | 4,795.00 | 4,810.00 | 4,262.28 | 69,065 |
| 2024-04-11 | 4,935.00 | 4,945.00 | 4,885.00 | 4,900.00 | 4,342.03 | 16,586 |
| 2024-04-09 | 4,950.00 | 4,985.00 | 4,935.00 | 4,940.00 | 4,377.48 | 17,204 |
| 2024-04-08 | 4,950.00 | 5,000.00 | 4,945.00 | 4,950.00 | 4,386.34 | 12,182 |
| 2024-04-05 | 4,965.00 | 4,980.00 | 4,950.00 | 4,950.00 | 4,386.34 | 16,799 |
| 2024-04-04 | 5,030.00 | 5,040.00 | 4,960.00 | 4,975.00 | 4,408.49 | 20,212 |
| 2024-04-03 | 5,060.00 | 5,060.00 | 4,970.00 | 4,975.00 | 4,408.49 | 14,927 |
| 2024-04-02 | 5,010.00 | 5,050.00 | 5,010.00 | 5,010.00 | 4,439.51 | 16,873 |
| 2024-04-01 | 5,090.00 | 5,110.00 | 4,995.00 | 5,050.00 | 4,474.95 | 53,837 |
| 2024-03-29 | 5,150.00 | 5,150.00 | 5,060.00 | 5,080.00 | 4,501.53 | 27,609 |
| 2024-03-28 | 5,140.00 | 5,220.00 | 5,090.00 | 5,120.00 | 4,536.98 | 110,439 |
| 2024-03-27 | 5,400.00 | 5,450.00 | 5,330.00 | 5,340.00 | 4,510.40 | 94,893 |
| 2024-03-26 | 5,400.00 | 5,440.00 | 5,370.00 | 5,390.00 | 4,552.63 | 68,792 |
| 2024-03-25 | 5,390.00 | 5,450.00 | 5,380.00 | 5,400.00 | 4,561.07 | 53,841 |
| 2024-03-22 | 5,390.00 | 5,420.00 | 5,360.00 | 5,400.00 | 4,561.07 | 31,540 |
| 2024-03-21 | 5,310.00 | 5,390.00 | 5,300.00 | 5,390.00 | 4,552.63 | 39,549 |
| 2024-03-20 | 5,220.00 | 5,300.00 | 5,210.00 | 5,280.00 | 4,459.72 | 46,561 |
| 2024-03-19 | 5,240.00 | 5,270.00 | 5,180.00 | 5,220.00 | 4,409.04 | 21,621 |
| 2024-03-18 | 5,370.00 | 5,370.00 | 5,200.00 | 5,210.00 | 4,400.59 | 77,558 |
| 2024-03-15 | 5,330.00 | 5,380.00 | 5,320.00 | 5,360.00 | 4,527.29 | 31,098 |
| 2024-03-14 | 5,260.00 | 5,390.00 | 5,260.00 | 5,340.00 | 4,510.40 | 87,145 |
| 2024-03-13 | 5,260.00 | 5,320.00 | 5,240.00 | 5,300.00 | 4,476.61 | 80,681 |
| 2024-03-12 | 5,320.00 | 5,320.00 | 5,200.00 | 5,250.00 | 4,434.38 | 56,801 |
| 2024-03-11 | 5,350.00 | 5,350.00 | 5,260.00 | 5,320.00 | 4,493.50 | 15,873 |
| 2024-03-08 | 5,300.00 | 5,340.00 | 5,280.00 | 5,320.00 | 4,493.50 | 18,003 |
| 2024-03-07 | 5,240.00 | 5,300.00 | 5,200.00 | 5,300.00 | 4,476.61 | 36,410 |
| 2024-03-06 | 5,210.00 | 5,260.00 | 5,180.00 | 5,240.00 | 4,425.93 | 19,520 |
| 2024-03-05 | 5,320.00 | 5,390.00 | 5,220.00 | 5,230.00 | 4,417.48 | 30,195 |
| 2024-03-04 | 5,260.00 | 5,320.00 | 5,250.00 | 5,310.00 | 4,485.06 | 20,756 |
| 2024-02-29 | 5,280.00 | 5,350.00 | 5,210.00 | 5,270.00 | 4,451.27 | 36,358 |
| 2024-02-28 | 5,190.00 | 5,240.00 | 5,160.00 | 5,220.00 | 4,409.04 | 45,763 |
| 2024-02-27 | 5,220.00 | 5,240.00 | 5,130.00 | 5,190.00 | 4,383.70 | 69,524 |
| 2024-02-26 | 5,430.00 | 5,430.00 | 5,200.00 | 5,220.00 | 4,409.04 | 114,424 |
| 2024-02-23 | 5,450.00 | 5,480.00 | 5,410.00 | 5,450.00 | 4,603.31 | 34,754 |
| 2024-02-22 | 5,520.00 | 5,520.00 | 5,390.00 | 5,410.00 | 4,569.52 | 23,162 |
| 2024-02-21 | 5,470.00 | 5,590.00 | 5,390.00 | 5,520.00 | 4,662.43 | 67,600 |
| 2024-02-20 | 5,700.00 | 5,720.00 | 5,380.00 | 5,470.00 | 4,620.20 | 186,417 |
| 2024-02-19 | 5,400.00 | 5,660.00 | 5,390.00 | 5,640.00 | 4,763.79 | 187,866 |
| 2024-02-18 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 4,569.52 | 0 |
| 2024-02-16 | 5,250.00 | 5,410.00 | 5,220.00 | 5,410.00 | 4,569.52 | 112,863 |
| 2024-02-15 | 5,280.00 | 5,280.00 | 5,210.00 | 5,220.00 | 4,409.04 | 61,149 |
| 2024-02-14 | 5,260.00 | 5,320.00 | 5,210.00 | 5,270.00 | 4,451.27 | 36,397 |
| 2024-02-13 | 5,200.00 | 5,350.00 | 5,180.00 | 5,260.00 | 4,442.82 | 145,461 |
| 2024-02-08 | 5,260.00 | 5,260.00 | 5,150.00 | 5,170.00 | 4,366.81 | 101,941 |
| 2024-02-07 | 5,230.00 | 5,250.00 | 5,160.00 | 5,170.00 | 4,366.81 | 57,343 |
| 2024-02-06 | 5,290.00 | 5,290.00 | 5,180.00 | 5,230.00 | 4,417.48 | 48,897 |
| 2024-02-05 | 5,320.00 | 5,320.00 | 5,150.00 | 5,260.00 | 4,442.82 | 137,117 |
| 2024-02-02 | 5,250.00 | 5,350.00 | 5,140.00 | 5,260.00 | 4,442.82 | 160,267 |
| 2024-02-01 | 4,965.00 | 5,340.00 | 4,950.00 | 5,260.00 | 4,442.82 | 403,207 |
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.