Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 5,050.00 | 5,060.00 | 5,000.00 | 5,020.00 | 4,240.11 | 38,631 |
| 2023-05-11 | 5,040.00 | 5,080.00 | 4,995.00 | 5,010.00 | 4,231.66 | 58,779 |
| 2023-05-10 | 5,030.00 | 5,050.00 | 4,990.00 | 5,030.00 | 4,248.56 | 75,347 |
| 2023-05-09 | 5,050.00 | 5,060.00 | 5,010.00 | 5,030.00 | 4,248.56 | 20,013 |
| 2023-05-08 | 5,030.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,265.45 | 38,723 |
| 2023-05-07 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,248.56 | 0 |
| 2023-05-04 | 5,050.00 | 5,050.00 | 4,985.00 | 5,030.00 | 4,248.56 | 109,895 |
| 2023-05-03 | 5,000.00 | 5,060.00 | 5,000.00 | 5,050.00 | 4,265.45 | 31,497 |
| 2023-05-02 | 5,060.00 | 5,110.00 | 5,040.00 | 5,050.00 | 4,265.45 | 45,886 |
| 2023-04-28 | 5,040.00 | 5,100.00 | 5,020.00 | 5,060.00 | 4,273.90 | 15,704 |
| 2023-04-27 | 5,090.00 | 5,090.00 | 5,000.00 | 5,040.00 | 4,257.00 | 30,409 |
| 2023-04-26 | 5,100.00 | 5,110.00 | 5,020.00 | 5,100.00 | 4,307.68 | 29,887 |
| 2023-04-25 | 5,130.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,307.68 | 55,763 |
| 2023-04-24 | 5,160.00 | 5,190.00 | 5,100.00 | 5,130.00 | 4,333.02 | 32,736 |
| 2023-04-21 | 5,210.00 | 5,240.00 | 5,140.00 | 5,160.00 | 4,358.36 | 38,908 |
| 2023-04-20 | 5,270.00 | 5,290.00 | 5,210.00 | 5,210.00 | 4,400.59 | 34,574 |
| 2023-04-19 | 5,310.00 | 5,330.00 | 5,290.00 | 5,290.00 | 4,468.16 | 29,444 |
| 2023-04-18 | 5,260.00 | 5,330.00 | 5,260.00 | 5,300.00 | 4,476.61 | 31,101 |
| 2023-04-17 | 5,230.00 | 5,310.00 | 5,230.00 | 5,280.00 | 4,459.72 | 44,965 |
| 2023-04-14 | 5,230.00 | 5,280.00 | 5,220.00 | 5,240.00 | 4,425.93 | 57,927 |
| 2023-04-13 | 5,220.00 | 5,220.00 | 5,150.00 | 5,190.00 | 4,383.70 | 22,416 |
| 2023-04-12 | 5,140.00 | 5,210.00 | 5,130.00 | 5,180.00 | 4,375.25 | 58,038 |
| 2023-04-11 | 5,150.00 | 5,160.00 | 5,080.00 | 5,140.00 | 4,341.47 | 329,332 |
| 2023-04-10 | 5,140.00 | 5,160.00 | 5,090.00 | 5,130.00 | 4,333.02 | 35,721 |
| 2023-04-07 | 5,040.00 | 5,140.00 | 5,030.00 | 5,140.00 | 4,341.47 | 23,411 |
| 2023-04-06 | 5,090.00 | 5,120.00 | 5,030.00 | 5,040.00 | 4,257.00 | 54,773 |
| 2023-04-05 | 5,080.00 | 5,160.00 | 5,080.00 | 5,100.00 | 4,307.68 | 37,731 |
| 2023-04-04 | 5,100.00 | 5,160.00 | 5,080.00 | 5,100.00 | 4,307.68 | 22,392 |
| 2023-04-03 | 5,100.00 | 5,120.00 | 5,070.00 | 5,080.00 | 4,290.79 | 34,620 |
| 2023-03-31 | 5,090.00 | 5,140.00 | 5,040.00 | 5,080.00 | 4,290.79 | 51,600 |
| 2023-03-30 | 5,070.00 | 5,130.00 | 5,070.00 | 5,090.00 | 4,299.23 | 27,158 |
| 2023-03-29 | 5,060.00 | 5,150.00 | 5,060.00 | 5,090.00 | 4,299.23 | 52,371 |
| 2023-03-28 | 5,050.00 | 5,090.00 | 5,050.00 | 5,070.00 | 4,282.34 | 21,516 |
| 2023-03-27 | 5,100.00 | 5,110.00 | 5,010.00 | 5,020.00 | 4,240.11 | 28,403 |
| 2023-03-24 | 5,030.00 | 5,080.00 | 5,020.00 | 5,060.00 | 4,273.90 | 24,459 |
| 2023-03-23 | 5,040.00 | 5,080.00 | 4,985.00 | 5,010.00 | 4,231.66 | 30,071 |
| 2023-03-22 | 5,090.00 | 5,090.00 | 5,010.00 | 5,020.00 | 4,240.11 | 19,546 |
| 2023-03-21 | 5,090.00 | 5,090.00 | 4,985.00 | 5,030.00 | 4,248.56 | 57,575 |
| 2023-03-20 | 5,070.00 | 5,120.00 | 5,040.00 | 5,050.00 | 4,265.45 | 33,228 |
| 2023-03-17 | 5,100.00 | 5,170.00 | 5,090.00 | 5,090.00 | 4,299.23 | 215,669 |
| 2023-03-16 | 5,120.00 | 5,160.00 | 5,050.00 | 5,090.00 | 4,299.23 | 31,290 |
| 2023-03-15 | 5,210.00 | 5,210.00 | 5,100.00 | 5,120.00 | 4,324.57 | 24,484 |
| 2023-03-14 | 5,380.00 | 5,380.00 | 5,090.00 | 5,100.00 | 4,307.68 | 96,154 |
| 2023-03-13 | 5,320.00 | 5,350.00 | 5,230.00 | 5,330.00 | 4,501.95 | 40,018 |
| 2023-03-10 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 4,527.29 | 22,677 |
| 2023-03-09 | 5,420.00 | 5,520.00 | 5,420.00 | 5,470.00 | 4,620.20 | 30,319 |
| 2023-03-08 | 5,510.00 | 5,510.00 | 5,410.00 | 5,430.00 | 4,586.41 | 16,094 |
| 2023-03-07 | 5,520.00 | 5,580.00 | 5,490.00 | 5,510.00 | 4,653.99 | 18,816 |
| 2023-03-06 | 5,640.00 | 5,640.00 | 5,410.00 | 5,520.00 | 4,662.43 | 22,008 |
| 2023-03-03 | 5,580.00 | 5,600.00 | 5,540.00 | 5,560.00 | 4,696.22 | 17,547 |
| 2023-03-02 | 5,580.00 | 5,620.00 | 5,570.00 | 5,600.00 | 4,730.00 | 14,407 |
| 2023-02-28 | 5,610.00 | 5,640.00 | 5,550.00 | 5,590.00 | 4,721.56 | 12,506 |
| 2023-02-27 | 5,700.00 | 5,700.00 | 5,550.00 | 5,610.00 | 4,738.45 | 32,399 |
| 2023-02-24 | 5,780.00 | 5,780.00 | 5,680.00 | 5,720.00 | 4,831.36 | 53 |
| 2023-02-23 | 5,730.00 | 5,770.00 | 5,670.00 | 5,770.00 | 4,873.59 | 23,676 |
| 2023-02-22 | 5,790.00 | 5,790.00 | 5,620.00 | 5,770.00 | 4,873.59 | 15 |
| 2023-02-21 | 5,790.00 | 5,850.00 | 5,790.00 | 5,810.00 | 4,907.38 | 2 |
| 2023-02-20 | 5,820.00 | 5,840.00 | 5,720.00 | 5,810.00 | 4,907.38 | 438 |
| 2023-02-17 | 5,810.00 | 5,870.00 | 5,810.00 | 5,820.00 | 4,915.82 | 19,152 |
| 2023-02-16 | 5,890.00 | 5,890.00 | 5,820.00 | 5,880.00 | 4,966.50 | 42,291 |
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.