Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 6,000.00 | 6,000.00 | 5,800.00 | 5,860.00 | 4,949.61 | 36,110 |
| 2023-02-14 | 5,820.00 | 5,940.00 | 5,800.00 | 5,930.00 | 5,008.74 | 52,218 |
| 2023-02-13 | 5,760.00 | 5,830.00 | 5,710.00 | 5,810.00 | 4,907.38 | 36,778 |
| 2023-02-10 | 5,840.00 | 5,870.00 | 5,730.00 | 5,770.00 | 4,873.59 | 31,405 |
| 2023-02-09 | 5,910.00 | 5,910.00 | 5,830.00 | 5,830.00 | 4,924.27 | 17,758 |
| 2023-02-08 | 5,780.00 | 5,940.00 | 5,710.00 | 5,910.00 | 4,991.84 | 71,200 |
| 2023-02-07 | 5,840.00 | 5,880.00 | 5,770.00 | 5,770.00 | 4,873.59 | 15,187 |
| 2023-02-06 | 5,880.00 | 5,880.00 | 5,760.00 | 5,840.00 | 4,932.72 | 54 |
| 2023-02-03 | 5,990.00 | 6,010.00 | 5,850.00 | 5,880.00 | 4,966.50 | 43 |
| 2023-02-02 | 5,860.00 | 6,000.00 | 5,800.00 | 5,970.00 | 5,042.52 | 15 |
| 2023-02-01 | 5,780.00 | 5,870.00 | 5,780.00 | 5,870.00 | 4,958.06 | 2,393 |
| 2023-01-31 | 5,840.00 | 5,840.00 | 5,720.00 | 5,780.00 | 4,882.04 | 69 |
| 2023-01-30 | 5,910.00 | 5,930.00 | 5,800.00 | 5,800.00 | 4,898.93 | 20 |
| 2023-01-27 | 5,820.00 | 5,920.00 | 5,760.00 | 5,890.00 | 4,974.95 | 67,751 |
| 2023-01-26 | 5,730.00 | 5,820.00 | 5,720.00 | 5,820.00 | 4,915.82 | 56 |
| 2023-01-25 | 5,610.00 | 5,750.00 | 5,610.00 | 5,750.00 | 4,856.70 | 625 |
| 2023-01-24 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 4,713.11 | 0 |
| 2023-01-20 | 5,530.00 | 5,580.00 | 5,520.00 | 5,580.00 | 4,713.11 | 24,362 |
| 2023-01-19 | 5,530.00 | 5,550.00 | 5,480.00 | 5,530.00 | 4,670.88 | 19,783 |
| 2023-01-18 | 5,590.00 | 5,590.00 | 5,490.00 | 5,520.00 | 4,662.43 | 21,672 |
| 2023-01-17 | 5,620.00 | 5,620.00 | 5,540.00 | 5,570.00 | 4,704.66 | 17,207 |
| 2023-01-16 | 5,530.00 | 5,630.00 | 5,500.00 | 5,590.00 | 4,721.56 | 51,630 |
| 2023-01-13 | 5,460.00 | 5,510.00 | 5,460.00 | 5,510.00 | 4,653.99 | 28,952 |
| 2023-01-12 | 5,510.00 | 5,510.00 | 5,450.00 | 5,450.00 | 4,603.31 | 18,407 |
| 2023-01-11 | 5,510.00 | 5,520.00 | 5,450.00 | 5,500.00 | 4,645.54 | 15,269 |
| 2023-01-10 | 5,430.00 | 5,520.00 | 5,430.00 | 5,500.00 | 4,645.54 | 32,645 |
| 2023-01-09 | 5,450.00 | 5,500.00 | 5,430.00 | 5,460.00 | 4,611.75 | 20,325 |
| 2023-01-08 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 4,586.41 | 0 |
| 2023-01-06 | 5,330.00 | 5,470.00 | 5,330.00 | 5,430.00 | 4,586.41 | 20,488 |
| 2023-01-05 | 5,260.00 | 5,400.00 | 5,260.00 | 5,380.00 | 4,544.18 | 52,655 |
| 2023-01-04 | 5,220.00 | 5,310.00 | 5,160.00 | 5,260.00 | 4,442.82 | 25,224 |
| 2023-01-03 | 5,160.00 | 5,240.00 | 5,050.00 | 5,220.00 | 4,409.04 | 34,640 |
| 2023-01-02 | 5,290.00 | 5,290.00 | 5,150.00 | 5,200.00 | 4,392.15 | 35,907 |
| 2022-12-29 | 5,340.00 | 5,360.00 | 5,230.00 | 5,260.00 | 4,442.82 | 51,788 |
| 2022-12-28 | 5,510.00 | 5,570.00 | 5,350.00 | 5,360.00 | 4,527.29 | 124,963 |
| 2022-12-27 | 5,710.00 | 5,750.00 | 5,680.00 | 5,720.00 | 4,662.43 | 131,357 |
| 2022-12-26 | 5,740.00 | 5,830.00 | 5,390.00 | 5,710.00 | 4,654.28 | 45,837 |
| 2022-12-23 | 5,740.00 | 5,740.00 | 5,670.00 | 5,740.00 | 4,678.73 | 57,044 |
| 2022-12-22 | 5,760.00 | 5,800.00 | 5,690.00 | 5,750.00 | 4,686.88 | 47,141 |
| 2022-12-21 | 5,780.00 | 5,800.00 | 5,700.00 | 5,740.00 | 4,678.73 | 53,221 |
| 2022-12-20 | 5,830.00 | 5,870.00 | 5,710.00 | 5,780.00 | 4,711.34 | 39,736 |
| 2022-12-19 | 5,880.00 | 5,880.00 | 5,720.00 | 5,830.00 | 4,752.09 | 13,412 |
| 2022-12-16 | 5,800.00 | 5,860.00 | 5,770.00 | 5,840.00 | 4,760.24 | 18,254 |
| 2022-12-15 | 5,870.00 | 5,870.00 | 5,790.00 | 5,850.00 | 4,768.40 | 19,055 |
| 2022-12-14 | 5,850.00 | 5,860.00 | 5,810.00 | 5,850.00 | 4,768.40 | 20,312 |
| 2022-12-13 | 5,830.00 | 5,840.00 | 5,790.00 | 5,810.00 | 4,735.79 | 12,472 |
| 2022-12-12 | 5,840.00 | 5,880.00 | 5,780.00 | 5,810.00 | 4,735.79 | 26,746 |
| 2022-12-09 | 5,740.00 | 5,870.00 | 5,700.00 | 5,870.00 | 4,784.70 | 24,283 |
| 2022-12-08 | 5,730.00 | 5,790.00 | 5,690.00 | 5,710.00 | 4,654.28 | 15,009 |
| 2022-12-07 | 5,730.00 | 5,760.00 | 5,670.00 | 5,730.00 | 4,670.58 | 11,087 |
| 2022-12-06 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 4,646.13 | 36,827 |
| 2022-12-05 | 5,940.00 | 5,940.00 | 5,830.00 | 5,860.00 | 4,776.55 | 13,602 |
| 2022-12-02 | 5,980.00 | 5,980.00 | 5,870.00 | 5,890.00 | 4,801.00 | 30,382 |
| 2022-12-01 | 5,940.00 | 5,950.00 | 5,880.00 | 5,950.00 | 4,849.91 | 30,115 |
| 2022-11-30 | 5,770.00 | 5,870.00 | 5,770.00 | 5,860.00 | 4,776.55 | 29,130 |
| 2022-11-29 | 5,690.00 | 5,800.00 | 5,660.00 | 5,770.00 | 4,703.19 | 11,025 |
| 2022-11-28 | 5,820.00 | 5,820.00 | 5,690.00 | 5,700.00 | 4,646.13 | 27,216 |
| 2022-11-25 | 5,800.00 | 5,830.00 | 5,760.00 | 5,800.00 | 4,727.64 | 9,402 |
| 2022-11-24 | 5,720.00 | 5,780.00 | 5,690.00 | 5,780.00 | 4,711.34 | 19,088 |
| 2022-11-23 | 5,620.00 | 5,720.00 | 5,580.00 | 5,680.00 | 4,629.83 | 19,798 |
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.