Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5,610.00 | 5,650.00 | 5,550.00 | 5,610.00 | 4,572.77 | 16,169 |
| 2022-11-21 | 5,660.00 | 5,670.00 | 5,560.00 | 5,600.00 | 4,564.62 | 21,747 |
| 2022-11-18 | 5,660.00 | 5,750.00 | 5,660.00 | 5,660.00 | 4,613.52 | 15,989 |
| 2022-11-17 | 5,680.00 | 5,750.00 | 5,680.00 | 5,710.00 | 4,654.28 | 20,484 |
| 2022-11-16 | 5,750.00 | 5,770.00 | 5,630.00 | 5,750.00 | 4,686.88 | 47,809 |
| 2022-11-15 | 5,680.00 | 5,760.00 | 5,680.00 | 5,750.00 | 4,686.88 | 25,938 |
| 2022-11-14 | 5,600.00 | 5,710.00 | 5,590.00 | 5,670.00 | 4,621.68 | 24,170 |
| 2022-11-11 | 5,560.00 | 5,600.00 | 5,540.00 | 5,590.00 | 4,556.47 | 61,546 |
| 2022-11-10 | 5,440.00 | 5,510.00 | 5,370.00 | 5,460.00 | 4,450.50 | 50,146 |
| 2022-11-09 | 5,430.00 | 5,500.00 | 5,420.00 | 5,470.00 | 4,458.65 | 37,551 |
| 2022-11-08 | 5,330.00 | 5,410.00 | 5,310.00 | 5,400.00 | 4,401.60 | 37,349 |
| 2022-11-07 | 5,300.00 | 5,350.00 | 5,260.00 | 5,320.00 | 4,336.39 | 37,077 |
| 2022-11-04 | 5,270.00 | 5,300.00 | 5,230.00 | 5,300.00 | 4,320.09 | 20,031 |
| 2022-11-03 | 5,240.00 | 5,300.00 | 5,200.00 | 5,270.00 | 4,295.63 | 43,927 |
| 2022-11-02 | 5,250.00 | 5,320.00 | 5,230.00 | 5,280.00 | 4,303.78 | 36,707 |
| 2022-11-01 | 5,240.00 | 5,270.00 | 5,160.00 | 5,250.00 | 4,279.33 | 38,161 |
| 2022-10-31 | 5,360.00 | 5,360.00 | 5,170.00 | 5,220.00 | 4,254.88 | 46,185 |
| 2022-10-28 | 5,310.00 | 5,340.00 | 5,250.00 | 5,280.00 | 4,303.78 | 29,372 |
| 2022-10-27 | 5,210.00 | 5,320.00 | 5,160.00 | 5,310.00 | 4,328.24 | 164,962 |
| 2022-10-26 | 5,320.00 | 5,320.00 | 5,200.00 | 5,250.00 | 4,279.33 | 43,706 |
| 2022-10-25 | 5,380.00 | 5,380.00 | 5,230.00 | 5,280.00 | 4,303.78 | 88,722 |
| 2022-10-24 | 5,390.00 | 5,420.00 | 5,280.00 | 5,330.00 | 4,344.54 | 104,574 |
| 2022-10-21 | 5,410.00 | 5,460.00 | 5,250.00 | 5,300.00 | 4,320.09 | 78,467 |
| 2022-10-20 | 5,590.00 | 5,600.00 | 5,410.00 | 5,410.00 | 4,409.75 | 298,793 |
| 2022-10-19 | 5,630.00 | 5,670.00 | 5,600.00 | 5,600.00 | 4,564.62 | 26,246 |
| 2022-10-18 | 5,600.00 | 5,640.00 | 5,570.00 | 5,630.00 | 4,589.07 | 38,755 |
| 2022-10-17 | 5,520.00 | 5,590.00 | 5,510.00 | 5,580.00 | 4,548.32 | 18,928 |
| 2022-10-14 | 5,580.00 | 5,640.00 | 5,570.00 | 5,600.00 | 4,564.62 | 23,470 |
| 2022-10-13 | 5,550.00 | 5,590.00 | 5,520.00 | 5,530.00 | 4,507.56 | 31,305 |
| 2022-10-12 | 5,600.00 | 5,600.00 | 5,530.00 | 5,600.00 | 4,564.62 | 11,630 |
| 2022-10-11 | 5,640.00 | 5,710.00 | 5,580.00 | 5,600.00 | 4,564.62 | 18,555 |
| 2022-10-07 | 5,750.00 | 5,750.00 | 5,700.00 | 5,710.00 | 4,654.28 | 10,215 |
| 2022-10-06 | 5,720.00 | 5,780.00 | 5,710.00 | 5,760.00 | 4,695.04 | 12,949 |
| 2022-10-05 | 5,800.00 | 5,820.00 | 5,680.00 | 5,720.00 | 4,662.43 | 13,777 |
| 2022-10-04 | 5,700.00 | 5,770.00 | 5,680.00 | 5,770.00 | 4,703.19 | 43,271 |
| 2022-09-30 | 5,550.00 | 5,670.00 | 5,550.00 | 5,670.00 | 4,621.68 | 14,621 |
| 2022-09-29 | 5,670.00 | 5,760.00 | 5,660.00 | 5,660.00 | 4,613.52 | 53,847 |
| 2022-09-28 | 5,800.00 | 5,800.00 | 5,550.00 | 5,670.00 | 4,621.68 | 62,968 |
| 2022-09-27 | 5,810.00 | 5,840.00 | 5,690.00 | 5,800.00 | 4,727.64 | 39,613 |
| 2022-09-26 | 6,010.00 | 6,010.00 | 5,790.00 | 5,840.00 | 4,760.24 | 35,359 |
| 2022-09-23 | 6,090.00 | 6,100.00 | 5,990.00 | 6,010.00 | 4,898.81 | 31,306 |
| 2022-09-22 | 6,130.00 | 6,130.00 | 6,030.00 | 6,070.00 | 4,947.72 | 19,471 |
| 2022-09-21 | 6,150.00 | 6,150.00 | 6,090.00 | 6,130.00 | 4,996.63 | 7,312 |
| 2022-09-20 | 6,120.00 | 6,150.00 | 6,090.00 | 6,150.00 | 5,012.93 | 19,453 |
| 2022-09-19 | 6,200.00 | 6,200.00 | 6,060.00 | 6,120.00 | 4,988.48 | 34,153 |
| 2022-09-16 | 6,230.00 | 6,230.00 | 6,140.00 | 6,170.00 | 5,029.23 | 11,938 |
| 2022-09-15 | 6,220.00 | 6,220.00 | 6,170.00 | 6,190.00 | 5,045.53 | 9,290 |
| 2022-09-14 | 6,150.00 | 6,240.00 | 6,150.00 | 6,180.00 | 5,037.38 | 17,960 |
| 2022-09-13 | 6,180.00 | 6,250.00 | 6,170.00 | 6,230.00 | 5,078.14 | 16,687 |
| 2022-09-08 | 6,150.00 | 6,180.00 | 6,100.00 | 6,150.00 | 5,012.93 | 32,651 |
| 2022-09-07 | 6,190.00 | 6,320.00 | 6,100.00 | 6,110.00 | 4,980.32 | 62,718 |
| 2022-09-06 | 6,180.00 | 6,220.00 | 6,170.00 | 6,190.00 | 5,045.53 | 7,209 |
| 2022-09-05 | 6,210.00 | 6,230.00 | 6,160.00 | 6,200.00 | 5,053.68 | 9,901 |
| 2022-09-02 | 6,190.00 | 6,250.00 | 6,180.00 | 6,210.00 | 5,061.84 | 15,154 |
| 2022-09-01 | 6,300.00 | 6,300.00 | 6,190.00 | 6,220.00 | 5,069.99 | 23,104 |
| 2022-08-31 | 6,290.00 | 6,340.00 | 6,190.00 | 6,300.00 | 5,135.20 | 31,997 |
| 2022-08-30 | 6,220.00 | 6,330.00 | 6,220.00 | 6,260.00 | 5,102.59 | 15,034 |
| 2022-08-29 | 6,280.00 | 6,300.00 | 6,200.00 | 6,240.00 | 5,086.29 | 22,296 |
| 2022-08-26 | 6,340.00 | 6,370.00 | 6,300.00 | 6,340.00 | 5,167.80 | 16,002 |
| 2022-08-25 | 6,250.00 | 6,360.00 | 6,250.00 | 6,330.00 | 5,159.65 | 16,880 |
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.