Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 5,150.00 | 5,210.00 | 5,150.00 | 5,160.00 | 4,358.36 | 19,303 |
| 2023-08-04 | 5,140.00 | 5,230.00 | 5,120.00 | 5,200.00 | 4,392.15 | 9,848 |
| 2023-08-03 | 5,110.00 | 5,170.00 | 5,100.00 | 5,140.00 | 4,341.47 | 18,191 |
| 2023-08-02 | 5,230.00 | 5,240.00 | 5,100.00 | 5,160.00 | 4,358.36 | 8,172 |
| 2023-08-01 | 5,120.00 | 5,230.00 | 5,110.00 | 5,230.00 | 4,417.48 | 35,428 |
| 2023-07-31 | 5,100.00 | 5,140.00 | 5,100.00 | 5,120.00 | 4,324.57 | 12,716 |
| 2023-07-28 | 5,070.00 | 5,130.00 | 5,010.00 | 5,110.00 | 4,316.13 | 14,694 |
| 2023-07-27 | 4,975.00 | 5,140.00 | 4,975.00 | 5,080.00 | 4,290.79 | 13,562 |
| 2023-07-26 | 5,010.00 | 5,100.00 | 4,980.00 | 5,000.00 | 4,223.22 | 80,416 |
| 2023-07-25 | 5,030.00 | 5,050.00 | 5,000.00 | 5,030.00 | 4,248.56 | 12,097 |
| 2023-07-24 | 5,060.00 | 5,080.00 | 5,000.00 | 5,030.00 | 4,248.56 | 48,446 |
| 2023-07-21 | 5,100.00 | 5,100.00 | 5,010.00 | 5,050.00 | 4,265.45 | 21,590 |
| 2023-07-20 | 5,090.00 | 5,110.00 | 5,050.00 | 5,080.00 | 4,290.79 | 7,060 |
| 2023-07-19 | 5,130.00 | 5,180.00 | 5,050.00 | 5,080.00 | 4,290.79 | 34,336 |
| 2023-07-18 | 5,220.00 | 5,230.00 | 5,110.00 | 5,130.00 | 4,333.02 | 20,768 |
| 2023-07-17 | 5,230.00 | 5,230.00 | 5,180.00 | 5,220.00 | 4,409.04 | 8,653 |
| 2023-07-14 | 5,090.00 | 5,240.00 | 5,050.00 | 5,230.00 | 4,417.48 | 31,445 |
| 2023-07-13 | 5,060.00 | 5,150.00 | 5,000.00 | 5,090.00 | 4,299.23 | 64,536 |
| 2023-07-12 | 5,040.00 | 5,050.00 | 5,000.00 | 5,040.00 | 4,257.00 | 26,212 |
| 2023-07-11 | 5,060.00 | 5,080.00 | 5,000.00 | 5,040.00 | 4,257.00 | 24,075 |
| 2023-07-10 | 5,100.00 | 5,100.00 | 5,010.00 | 5,060.00 | 4,273.90 | 15,400 |
| 2023-07-07 | 5,150.00 | 5,150.00 | 4,970.00 | 5,100.00 | 4,307.68 | 112,586 |
| 2023-07-06 | 5,230.00 | 5,310.00 | 5,040.00 | 5,180.00 | 4,375.25 | 40,707 |
| 2023-07-05 | 5,300.00 | 5,320.00 | 5,220.00 | 5,230.00 | 4,417.48 | 20,731 |
| 2023-07-04 | 5,330.00 | 5,360.00 | 5,260.00 | 5,300.00 | 4,476.61 | 13,315 |
| 2023-07-03 | 5,290.00 | 5,370.00 | 5,280.00 | 5,330.00 | 4,501.95 | 37,639 |
| 2023-06-30 | 5,230.00 | 5,300.00 | 5,210.00 | 5,280.00 | 4,459.72 | 12,751 |
| 2023-06-29 | 5,270.00 | 5,310.00 | 5,200.00 | 5,240.00 | 4,425.93 | 53,740 |
| 2023-06-28 | 5,270.00 | 5,320.00 | 5,260.00 | 5,270.00 | 4,451.27 | 23,480 |
| 2023-06-27 | 5,270.00 | 5,300.00 | 5,220.00 | 5,240.00 | 4,425.93 | 38,631 |
| 2023-06-26 | 5,270.00 | 5,270.00 | 5,200.00 | 5,270.00 | 4,451.27 | 14,238 |
| 2023-06-23 | 5,380.00 | 5,380.00 | 5,240.00 | 5,270.00 | 4,451.27 | 25,013 |
| 2023-06-22 | 5,370.00 | 5,370.00 | 5,270.00 | 5,340.00 | 4,510.40 | 9,127 |
| 2023-06-21 | 5,350.00 | 5,380.00 | 5,300.00 | 5,320.00 | 4,493.50 | 25,167 |
| 2023-06-20 | 5,310.00 | 5,370.00 | 5,310.00 | 5,350.00 | 4,518.84 | 24,737 |
| 2023-06-19 | 5,330.00 | 5,370.00 | 5,260.00 | 5,300.00 | 4,476.61 | 22,798 |
| 2023-06-16 | 5,370.00 | 5,390.00 | 5,270.00 | 5,330.00 | 4,501.95 | 47,671 |
| 2023-06-15 | 5,390.00 | 5,390.00 | 5,320.00 | 5,330.00 | 4,501.95 | 28,606 |
| 2023-06-14 | 5,400.00 | 5,420.00 | 5,340.00 | 5,400.00 | 4,561.07 | 17,068 |
| 2023-06-13 | 5,350.00 | 5,400.00 | 5,330.00 | 5,390.00 | 4,552.63 | 33,372 |
| 2023-06-12 | 5,370.00 | 5,400.00 | 5,330.00 | 5,350.00 | 4,518.84 | 26,892 |
| 2023-06-09 | 5,380.00 | 5,430.00 | 5,360.00 | 5,370.00 | 4,535.74 | 38,135 |
| 2023-06-08 | 5,430.00 | 5,440.00 | 5,350.00 | 5,370.00 | 4,535.74 | 21,443 |
| 2023-06-07 | 5,460.00 | 5,500.00 | 5,400.00 | 5,430.00 | 4,586.41 | 44,111 |
| 2023-06-05 | 5,430.00 | 5,450.00 | 5,390.00 | 5,450.00 | 4,603.31 | 20,514 |
| 2023-06-02 | 5,360.00 | 5,420.00 | 5,330.00 | 5,410.00 | 4,569.52 | 29,013 |
| 2023-06-01 | 5,310.00 | 5,360.00 | 5,300.00 | 5,350.00 | 4,518.84 | 9,746 |
| 2023-05-31 | 5,340.00 | 5,380.00 | 5,300.00 | 5,320.00 | 4,493.50 | 21,625 |
| 2023-05-30 | 5,350.00 | 5,380.00 | 5,290.00 | 5,340.00 | 4,510.40 | 37,710 |
| 2023-05-26 | 5,350.00 | 5,400.00 | 5,300.00 | 5,350.00 | 4,518.84 | 18,305 |
| 2023-05-25 | 5,390.00 | 5,430.00 | 5,310.00 | 5,350.00 | 4,518.84 | 33,750 |
| 2023-05-24 | 5,440.00 | 5,440.00 | 5,380.00 | 5,430.00 | 4,586.41 | 44,033 |
| 2023-05-23 | 5,420.00 | 5,440.00 | 5,380.00 | 5,440.00 | 4,594.86 | 22,224 |
| 2023-05-22 | 5,460.00 | 5,480.00 | 5,410.00 | 5,420.00 | 4,577.97 | 20,647 |
| 2023-05-19 | 5,410.00 | 5,470.00 | 5,400.00 | 5,460.00 | 4,611.75 | 47,994 |
| 2023-05-18 | 5,280.00 | 5,400.00 | 5,280.00 | 5,400.00 | 4,561.07 | 68,964 |
| 2023-05-17 | 5,260.00 | 5,330.00 | 5,210.00 | 5,300.00 | 4,476.61 | 60,131 |
| 2023-05-16 | 5,080.00 | 5,280.00 | 5,080.00 | 5,260.00 | 4,442.82 | 159,581 |
| 2023-05-15 | 5,050.00 | 5,050.00 | 4,995.00 | 5,020.00 | 4,240.11 | 33,537 |
| 2023-05-12 | 5,050.00 | 5,060.00 | 5,000.00 | 5,020.00 | 4,240.11 | 38,631 |
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.