Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 4,950.00 | 4,970.00 | 4,925.00 | 4,940.00 | 4,172.54 | 16,022 |
| 2023-11-02 | 4,975.00 | 4,980.00 | 4,920.00 | 4,925.00 | 4,159.87 | 14,299 |
| 2023-11-01 | 4,855.00 | 4,945.00 | 4,845.00 | 4,945.00 | 4,176.76 | 25,735 |
| 2023-10-31 | 4,880.00 | 4,905.00 | 4,790.00 | 4,855.00 | 4,100.74 | 47,204 |
| 2023-10-30 | 4,930.00 | 4,930.00 | 4,875.00 | 4,885.00 | 4,126.08 | 25,510 |
| 2023-10-27 | 4,935.00 | 4,965.00 | 4,865.00 | 4,940.00 | 4,172.54 | 35,186 |
| 2023-10-26 | 4,900.00 | 4,950.00 | 4,900.00 | 4,940.00 | 4,172.54 | 17,909 |
| 2023-10-25 | 4,950.00 | 4,970.00 | 4,930.00 | 4,970.00 | 4,197.88 | 20,800 |
| 2023-10-24 | 4,915.00 | 4,935.00 | 4,895.00 | 4,935.00 | 4,168.32 | 39,599 |
| 2023-10-23 | 4,975.00 | 5,000.00 | 4,910.00 | 4,935.00 | 4,168.32 | 24,819 |
| 2023-10-20 | 5,000.00 | 5,000.00 | 4,940.00 | 4,975.00 | 4,202.10 | 40,408 |
| 2023-10-19 | 5,060.00 | 5,060.00 | 4,995.00 | 5,010.00 | 4,231.66 | 19,467 |
| 2023-10-18 | 5,000.00 | 5,100.00 | 4,980.00 | 5,080.00 | 4,290.79 | 51,028 |
| 2023-10-17 | 5,030.00 | 5,040.00 | 4,995.00 | 5,000.00 | 4,223.22 | 15,320 |
| 2023-10-16 | 4,995.00 | 5,020.00 | 4,970.00 | 5,020.00 | 4,240.11 | 14,553 |
| 2023-10-13 | 5,020.00 | 5,020.00 | 4,985.00 | 5,010.00 | 4,231.66 | 8,182 |
| 2023-10-12 | 5,020.00 | 5,030.00 | 4,980.00 | 5,020.00 | 4,240.11 | 9,886 |
| 2023-10-11 | 5,030.00 | 5,050.00 | 4,970.00 | 5,010.00 | 4,231.66 | 16,512 |
| 2023-10-10 | 4,990.00 | 5,020.00 | 4,985.00 | 5,000.00 | 4,223.22 | 39,702 |
| 2023-10-06 | 4,935.00 | 5,040.00 | 4,935.00 | 4,995.00 | 4,218.99 | 15,502 |
| 2023-10-05 | 5,020.00 | 5,020.00 | 4,955.00 | 4,995.00 | 4,218.99 | 16,206 |
| 2023-10-04 | 5,010.00 | 5,020.00 | 4,955.00 | 4,960.00 | 4,189.43 | 68,246 |
| 2023-10-03 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 4,231.66 | 0 |
| 2023-09-27 | 5,000.00 | 5,020.00 | 4,980.00 | 5,010.00 | 4,231.66 | 57,052 |
| 2023-09-26 | 5,120.00 | 5,120.00 | 5,000.00 | 5,020.00 | 4,240.11 | 22,824 |
| 2023-09-25 | 5,050.00 | 5,110.00 | 5,030.00 | 5,110.00 | 4,316.13 | 17,262 |
| 2023-09-22 | 5,110.00 | 5,110.00 | 5,030.00 | 5,080.00 | 4,290.79 | 34,430 |
| 2023-09-21 | 5,250.00 | 5,250.00 | 5,100.00 | 5,110.00 | 4,316.13 | 22,787 |
| 2023-09-20 | 5,200.00 | 5,270.00 | 5,170.00 | 5,250.00 | 4,434.38 | 34,866 |
| 2023-09-19 | 5,170.00 | 5,300.00 | 5,060.00 | 5,300.00 | 4,476.61 | 67,745 |
| 2023-09-18 | 5,150.00 | 5,170.00 | 5,100.00 | 5,140.00 | 4,341.47 | 19,402 |
| 2023-09-15 | 5,090.00 | 5,180.00 | 5,080.00 | 5,170.00 | 4,366.81 | 34,543 |
| 2023-09-14 | 5,070.00 | 5,090.00 | 5,050.00 | 5,090.00 | 4,299.23 | 11,023 |
| 2023-09-13 | 5,030.00 | 5,080.00 | 5,030.00 | 5,070.00 | 4,282.34 | 18,907 |
| 2023-09-12 | 5,050.00 | 5,080.00 | 5,030.00 | 5,030.00 | 4,248.56 | 35,808 |
| 2023-09-11 | 5,050.00 | 5,050.00 | 5,020.00 | 5,030.00 | 4,248.56 | 29,946 |
| 2023-09-08 | 5,020.00 | 5,050.00 | 5,000.00 | 5,040.00 | 4,257.00 | 12,480 |
| 2023-09-07 | 5,040.00 | 5,040.00 | 5,000.00 | 5,020.00 | 4,240.11 | 20,650 |
| 2023-09-06 | 5,020.00 | 5,060.00 | 5,000.00 | 5,020.00 | 4,240.11 | 44,997 |
| 2023-09-05 | 5,030.00 | 5,050.00 | 5,010.00 | 5,010.00 | 4,231.66 | 17,573 |
| 2023-09-04 | 5,040.00 | 5,040.00 | 4,995.00 | 5,030.00 | 4,248.56 | 31,752 |
| 2023-09-01 | 5,040.00 | 5,040.00 | 4,995.00 | 5,040.00 | 4,257.00 | 31,908 |
| 2023-08-31 | 5,040.00 | 5,060.00 | 5,010.00 | 5,020.00 | 4,240.11 | 30,282 |
| 2023-08-30 | 5,030.00 | 5,060.00 | 5,020.00 | 5,040.00 | 4,257.00 | 27,301 |
| 2023-08-29 | 5,060.00 | 5,070.00 | 5,010.00 | 5,020.00 | 4,240.11 | 48,903 |
| 2023-08-28 | 5,020.00 | 5,060.00 | 5,000.00 | 5,040.00 | 4,257.00 | 37,701 |
| 2023-08-25 | 4,975.00 | 5,080.00 | 4,975.00 | 5,020.00 | 4,240.11 | 31,905 |
| 2023-08-24 | 5,030.00 | 5,070.00 | 4,975.00 | 5,030.00 | 4,248.56 | 70,471 |
| 2023-08-23 | 5,500.00 | 5,520.00 | 5,030.00 | 5,030.00 | 4,248.56 | 484,809 |
| 2023-08-22 | 5,110.00 | 5,110.00 | 5,040.00 | 5,040.00 | 4,257.00 | 68,950 |
| 2023-08-21 | 5,040.00 | 5,120.00 | 5,040.00 | 5,060.00 | 4,273.90 | 12,797 |
| 2023-08-18 | 5,080.00 | 5,090.00 | 5,010.00 | 5,050.00 | 4,265.45 | 19,507 |
| 2023-08-17 | 5,050.00 | 5,320.00 | 4,970.00 | 5,080.00 | 4,290.79 | 68,019 |
| 2023-08-16 | 5,200.00 | 5,200.00 | 5,070.00 | 5,080.00 | 4,290.79 | 38,425 |
| 2023-08-15 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,434.38 | 0 |
| 2023-08-14 | 5,190.00 | 5,250.00 | 5,190.00 | 5,250.00 | 4,434.38 | 10,219 |
| 2023-08-11 | 5,200.00 | 5,270.00 | 5,200.00 | 5,230.00 | 4,417.48 | 13,990 |
| 2023-08-10 | 5,180.00 | 5,230.00 | 5,130.00 | 5,230.00 | 4,417.48 | 21,551 |
| 2023-08-09 | 5,150.00 | 5,200.00 | 5,100.00 | 5,180.00 | 4,375.25 | 10,107 |
| 2023-08-08 | 5,230.00 | 5,230.00 | 5,150.00 | 5,150.00 | 4,349.91 | 15,261 |
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.