Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 030610.KO stock page

Kyobo Securiti historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-314,950.004,975.004,900.004,965.004,193.6538,613
2024-01-304,860.004,985.004,850.004,950.004,180.98109,922
2024-01-294,810.004,850.004,770.004,830.004,079.6338,750
2024-01-264,750.004,810.004,735.004,770.004,028.9545,087
2024-01-254,755.004,790.004,715.004,750.004,012.0618,644
2024-01-244,785.004,785.004,745.004,745.004,007.8320,966
2024-01-234,765.004,795.004,745.004,770.004,028.9526,546
2024-01-224,810.004,810.004,740.004,755.004,016.2818,210
2024-01-194,880.004,880.004,795.004,810.004,062.7316,070
2024-01-184,790.004,840.004,790.004,810.004,062.735,938
2024-01-174,885.004,885.004,760.004,815.004,066.9634,471
2024-01-164,890.004,900.004,835.004,855.004,100.7424,058
2024-01-154,885.004,890.004,840.004,840.004,088.071,824
2024-01-124,910.004,910.004,810.004,885.004,126.0814,878
2024-01-114,840.004,900.004,830.004,900.004,138.7519,105
2024-01-104,820.004,845.004,820.004,830.004,079.6311,325
2024-01-094,840.004,865.004,825.004,840.004,088.0714,642
2024-01-084,920.004,920.004,825.004,825.004,075.4023,803
2024-01-054,865.004,895.004,860.004,865.004,109.1917,778
2024-01-044,925.004,925.004,880.004,880.004,121.8629,463
2024-01-034,930.004,940.004,900.004,905.004,142.9830,789
2024-01-024,950.004,950.004,920.004,930.004,164.0930,020
2023-12-284,930.004,965.004,925.004,950.004,180.9820,032
2023-12-274,975.004,975.004,930.004,955.004,185.2128,619
2023-12-264,970.004,985.004,940.004,980.004,206.32372,464
2023-12-224,980.005,010.004,965.004,975.004,202.1021,995
2023-12-214,970.004,990.004,965.004,970.004,197.8812,477
2023-12-204,995.005,000.004,955.004,995.004,218.9923,489
2023-12-194,960.004,990.004,935.004,960.004,189.4316,888
2023-12-185,020.005,020.004,940.004,960.004,189.4330,931
2023-12-154,985.005,020.004,975.005,020.004,240.1127,500
2023-12-145,000.005,030.004,960.004,980.004,206.3243,707
2023-12-134,995.005,040.004,990.004,995.004,218.9911,621
2023-12-125,050.005,050.004,990.004,995.004,218.9931,186
2023-12-115,080.005,080.005,010.005,050.004,265.4511,923
2023-12-085,030.005,100.005,020.005,080.004,290.7943,022
2023-12-075,030.005,050.004,990.005,030.004,248.5629,480
2023-12-065,000.005,040.004,995.005,010.004,231.6611,436
2023-12-055,040.005,050.005,000.005,020.004,240.1113,515
2023-12-044,990.005,080.004,990.005,040.004,257.0039,440
2023-12-015,000.005,030.004,985.004,995.004,218.9928,032
2023-11-304,975.005,010.004,975.005,000.004,223.2211,149
2023-11-295,020.005,020.004,980.004,990.004,214.7712,886
2023-11-285,000.005,010.004,985.004,990.004,214.777,630
2023-11-274,995.005,010.004,975.004,990.004,214.7713,151
2023-11-244,995.005,010.004,980.004,985.004,210.5515,795
2023-11-234,975.005,020.004,975.004,990.004,214.778,333
2023-11-225,010.005,010.004,700.004,990.004,214.7733,870
2023-11-214,980.005,030.004,980.005,020.004,240.1132,920
2023-11-204,980.005,010.004,945.004,995.004,218.9917,838
2023-11-175,000.005,030.004,945.004,980.004,206.3214,605
2023-11-164,995.005,020.004,970.004,985.004,210.557,256
2023-11-155,000.005,020.004,985.004,995.004,218.9955,698
2023-11-144,940.004,985.004,940.004,975.004,202.1010,151
2023-11-134,930.004,995.004,930.004,940.004,172.5455,572
2023-11-104,940.004,960.004,900.004,955.004,185.2117,794
2023-11-094,920.004,975.004,910.004,950.004,180.9818,495
2023-11-084,930.004,965.004,870.004,920.004,155.6523,296
2023-11-074,985.004,990.004,915.004,920.004,155.6523,117
2023-11-064,985.005,040.004,955.004,980.004,206.3261,788
← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30550.0000 KRW
2025-03-27500.0000 KRW
2024-03-28250.0000 KRW
2022-12-28200.0000 KRW
2021-12-29500.0000 KRW
2020-12-29450.0000 KRW
2019-12-27400.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.