Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 6,290.00 | 6,310.00 | 6,190.00 | 6,250.00 | 5,094.44 | 41,295 |
| 2022-08-23 | 6,300.00 | 6,320.00 | 6,220.00 | 6,290.00 | 5,127.04 | 29,168 |
| 2022-08-22 | 6,420.00 | 6,450.00 | 6,310.00 | 6,310.00 | 5,143.35 | 33,598 |
| 2022-08-19 | 6,430.00 | 6,450.00 | 6,380.00 | 6,420.00 | 5,233.01 | 10,578 |
| 2022-08-18 | 6,450.00 | 6,480.00 | 6,400.00 | 6,430.00 | 5,241.16 | 31,903 |
| 2022-08-17 | 6,510.00 | 6,560.00 | 6,450.00 | 6,500.00 | 5,298.22 | 24,155 |
| 2022-08-16 | 6,550.00 | 6,590.00 | 6,500.00 | 6,510.00 | 5,306.37 | 27,465 |
| 2022-08-12 | 6,510.00 | 6,570.00 | 6,460.00 | 6,550.00 | 5,338.97 | 20,167 |
| 2022-08-11 | 6,430.00 | 6,520.00 | 6,430.00 | 6,490.00 | 5,290.07 | 30,717 |
| 2022-08-10 | 6,440.00 | 6,440.00 | 6,370.00 | 6,390.00 | 5,208.56 | 16,536 |
| 2022-08-09 | 6,430.00 | 6,450.00 | 6,350.00 | 6,400.00 | 5,216.71 | 17,467 |
| 2022-08-08 | 6,420.00 | 6,460.00 | 6,380.00 | 6,390.00 | 5,208.56 | 16,064 |
| 2022-08-05 | 6,350.00 | 6,460.00 | 6,350.00 | 6,420.00 | 5,233.01 | 22,758 |
| 2022-08-04 | 6,470.00 | 6,470.00 | 6,350.00 | 6,360.00 | 5,184.10 | 28,830 |
| 2022-08-03 | 6,380.00 | 6,440.00 | 6,350.00 | 6,400.00 | 5,216.71 | 17,693 |
| 2022-08-02 | 6,470.00 | 6,470.00 | 6,250.00 | 6,400.00 | 5,216.71 | 27,993 |
| 2022-08-01 | 6,460.00 | 6,500.00 | 6,410.00 | 6,430.00 | 5,241.16 | 12,071 |
| 2022-07-29 | 6,420.00 | 6,480.00 | 6,370.00 | 6,460.00 | 5,265.61 | 43,074 |
| 2022-07-28 | 6,430.00 | 6,440.00 | 6,370.00 | 6,400.00 | 5,216.71 | 18,381 |
| 2022-07-27 | 6,400.00 | 6,410.00 | 6,330.00 | 6,390.00 | 5,208.56 | 26,395 |
| 2022-07-26 | 6,440.00 | 6,450.00 | 6,340.00 | 6,380.00 | 5,200.40 | 10,561 |
| 2022-07-25 | 6,380.00 | 6,420.00 | 6,360.00 | 6,410.00 | 5,224.86 | 21,598 |
| 2022-07-22 | 6,340.00 | 6,420.00 | 6,320.00 | 6,370.00 | 5,192.25 | 67,949 |
| 2022-07-21 | 6,250.00 | 6,340.00 | 6,250.00 | 6,320.00 | 5,151.50 | 26,352 |
| 2022-07-20 | 6,240.00 | 6,330.00 | 6,190.00 | 6,270.00 | 5,110.74 | 36,439 |
| 2022-07-19 | 6,230.00 | 6,260.00 | 6,180.00 | 6,180.00 | 5,037.38 | 16,083 |
| 2022-07-18 | 6,080.00 | 6,260.00 | 6,070.00 | 6,210.00 | 5,061.84 | 50,916 |
| 2022-07-15 | 6,070.00 | 6,110.00 | 5,910.00 | 6,060.00 | 4,939.57 | 69,161 |
| 2022-07-14 | 6,160.00 | 6,160.00 | 5,950.00 | 6,090.00 | 4,964.02 | 84,863 |
| 2022-07-13 | 6,120.00 | 6,190.00 | 6,090.00 | 6,160.00 | 5,021.08 | 41,196 |
| 2022-07-12 | 6,320.00 | 6,320.00 | 6,110.00 | 6,160.00 | 5,021.08 | 47,585 |
| 2022-07-11 | 6,360.00 | 6,360.00 | 6,270.00 | 6,320.00 | 5,151.50 | 7,385 |
| 2022-07-08 | 6,310.00 | 6,370.00 | 6,300.00 | 6,350.00 | 5,175.95 | 21,718 |
| 2022-07-07 | 6,330.00 | 6,360.00 | 6,280.00 | 6,290.00 | 5,127.04 | 14,549 |
| 2022-07-06 | 6,360.00 | 6,360.00 | 6,260.00 | 6,330.00 | 5,159.65 | 27,787 |
| 2022-07-05 | 6,300.00 | 6,360.00 | 6,240.00 | 6,360.00 | 5,184.10 | 27,503 |
| 2022-07-04 | 6,300.00 | 6,310.00 | 6,200.00 | 6,280.00 | 5,118.89 | 28,093 |
| 2022-07-01 | 6,350.00 | 6,400.00 | 6,200.00 | 6,290.00 | 5,127.04 | 31,248 |
| 2022-06-30 | 6,410.00 | 6,410.00 | 6,300.00 | 6,350.00 | 5,175.95 | 17,422 |
| 2022-06-29 | 6,390.00 | 6,410.00 | 6,340.00 | 6,410.00 | 5,224.86 | 23,573 |
| 2022-06-28 | 6,400.00 | 6,430.00 | 6,370.00 | 6,420.00 | 5,233.01 | 15,103 |
| 2022-06-27 | 6,450.00 | 6,450.00 | 6,360.00 | 6,400.00 | 5,216.71 | 30,724 |
| 2022-06-24 | 6,250.00 | 6,400.00 | 6,250.00 | 6,390.00 | 5,208.56 | 61,613 |
| 2022-06-23 | 6,360.00 | 6,430.00 | 6,220.00 | 6,260.00 | 5,102.59 | 27,891 |
| 2022-06-22 | 6,670.00 | 6,670.00 | 6,320.00 | 6,360.00 | 5,184.10 | 82,456 |
| 2022-06-21 | 6,620.00 | 6,680.00 | 6,550.00 | 6,670.00 | 5,436.79 | 28,116 |
| 2022-06-20 | 6,730.00 | 6,730.00 | 6,480.00 | 6,610.00 | 5,387.88 | 51,247 |
| 2022-06-17 | 6,610.00 | 6,730.00 | 6,490.00 | 6,730.00 | 5,485.69 | 45,022 |
| 2022-06-16 | 6,720.00 | 6,820.00 | 6,680.00 | 6,680.00 | 5,444.94 | 20,538 |
| 2022-06-15 | 6,850.00 | 6,860.00 | 6,610.00 | 6,680.00 | 5,444.94 | 80,238 |
| 2022-06-14 | 6,730.00 | 6,850.00 | 6,650.00 | 6,850.00 | 5,583.51 | 42,199 |
| 2022-06-13 | 6,880.00 | 6,900.00 | 6,670.00 | 6,820.00 | 5,559.05 | 108,782 |
| 2022-06-10 | 7,110.00 | 7,110.00 | 6,930.00 | 6,930.00 | 5,648.72 | 231,197 |
| 2022-06-09 | 7,250.00 | 7,250.00 | 7,030.00 | 7,110.00 | 5,795.43 | 226,090 |
| 2022-06-08 | 7,220.00 | 7,320.00 | 7,220.00 | 7,250.00 | 5,909.55 | 15,539 |
| 2022-06-07 | 7,250.00 | 7,340.00 | 7,210.00 | 7,220.00 | 5,885.10 | 35,033 |
| 2022-06-03 | 7,320.00 | 7,330.00 | 7,270.00 | 7,300.00 | 5,950.31 | 32,086 |
| 2022-06-02 | 7,330.00 | 7,350.00 | 7,270.00 | 7,320.00 | 5,966.61 | 11,180 |
| 2022-05-31 | 7,310.00 | 7,360.00 | 7,310.00 | 7,330.00 | 5,974.76 | 63,222 |
| 2022-05-30 | 7,300.00 | 7,340.00 | 7,260.00 | 7,320.00 | 5,966.61 | 25,367 |
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.