Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 7,240.00 | 7,290.00 | 7,230.00 | 7,260.00 | 5,917.70 | 31,510 |
| 2022-05-26 | 7,250.00 | 7,260.00 | 7,220.00 | 7,230.00 | 5,893.25 | 24,105 |
| 2022-05-25 | 7,230.00 | 7,270.00 | 7,200.00 | 7,240.00 | 5,901.40 | 19,071 |
| 2022-05-24 | 7,230.00 | 7,250.00 | 7,170.00 | 7,220.00 | 5,885.10 | 34,555 |
| 2022-05-23 | 7,210.00 | 7,230.00 | 7,160.00 | 7,220.00 | 5,885.10 | 19,976 |
| 2022-05-20 | 7,180.00 | 7,240.00 | 7,130.00 | 7,200.00 | 5,868.79 | 33,352 |
| 2022-05-19 | 7,240.00 | 7,240.00 | 7,140.00 | 7,160.00 | 5,836.19 | 40,472 |
| 2022-05-18 | 7,380.00 | 7,380.00 | 7,290.00 | 7,290.00 | 5,942.15 | 46,616 |
| 2022-05-17 | 7,410.00 | 7,410.00 | 7,320.00 | 7,350.00 | 5,991.06 | 31,421 |
| 2022-05-16 | 7,590.00 | 7,590.00 | 7,330.00 | 7,410.00 | 6,039.97 | 46,818 |
| 2022-05-13 | 7,360.00 | 7,480.00 | 7,360.00 | 7,460.00 | 6,080.72 | 44,585 |
| 2022-05-12 | 7,450.00 | 7,510.00 | 7,300.00 | 7,400.00 | 6,031.82 | 52,769 |
| 2022-05-11 | 7,550.00 | 7,550.00 | 7,390.00 | 7,450.00 | 6,072.57 | 39,731 |
| 2022-05-10 | 7,500.00 | 7,570.00 | 7,360.00 | 7,550.00 | 6,154.08 | 34,759 |
| 2022-05-09 | 7,660.00 | 7,660.00 | 7,550.00 | 7,560.00 | 6,162.23 | 20,415 |
| 2022-05-06 | 7,680.00 | 7,680.00 | 7,610.00 | 7,660.00 | 6,243.75 | 14,259 |
| 2022-05-04 | 7,740.00 | 7,740.00 | 7,650.00 | 7,700.00 | 6,276.35 | 18,151 |
| 2022-05-03 | 7,750.00 | 7,760.00 | 7,690.00 | 7,690.00 | 6,268.20 | 40,902 |
| 2022-05-02 | 7,770.00 | 7,820.00 | 7,730.00 | 7,740.00 | 6,308.95 | 15,905 |
| 2022-04-29 | 7,880.00 | 7,900.00 | 7,760.00 | 7,820.00 | 6,374.16 | 32,626 |
| 2022-04-28 | 7,840.00 | 7,920.00 | 7,780.00 | 7,870.00 | 6,414.92 | 19,940 |
| 2022-04-27 | 7,620.00 | 8,080.00 | 7,620.00 | 7,830.00 | 6,382.31 | 182,740 |
| 2022-04-26 | 7,740.00 | 7,790.00 | 7,700.00 | 7,740.00 | 6,308.95 | 25,093 |
| 2022-04-25 | 7,800.00 | 7,800.00 | 7,740.00 | 7,740.00 | 6,308.95 | 47,380 |
| 2022-04-22 | 7,800.00 | 7,830.00 | 7,770.00 | 7,830.00 | 6,382.31 | 25,760 |
| 2022-04-21 | 7,800.00 | 7,840.00 | 7,780.00 | 7,820.00 | 6,374.16 | 16,728 |
| 2022-04-20 | 7,850.00 | 7,860.00 | 7,770.00 | 7,810.00 | 6,366.01 | 31,883 |
| 2022-04-19 | 7,750.00 | 7,820.00 | 7,720.00 | 7,800.00 | 6,357.86 | 20,770 |
| 2022-04-18 | 7,740.00 | 7,760.00 | 7,710.00 | 7,720.00 | 6,292.65 | 17,987 |
| 2022-04-15 | 7,740.00 | 7,750.00 | 7,710.00 | 7,740.00 | 6,308.95 | 18,336 |
| 2022-04-14 | 7,760.00 | 7,790.00 | 7,740.00 | 7,740.00 | 6,308.95 | 49,109 |
| 2022-04-13 | 7,740.00 | 7,770.00 | 7,700.00 | 7,750.00 | 6,317.11 | 21,159 |
| 2022-04-12 | 7,700.00 | 7,720.00 | 7,660.00 | 7,720.00 | 6,292.65 | 12,175 |
| 2022-04-11 | 7,760.00 | 7,770.00 | 7,700.00 | 7,710.00 | 6,284.50 | 43,785 |
| 2022-04-08 | 7,710.00 | 7,750.00 | 7,650.00 | 7,750.00 | 6,317.11 | 25,196 |
| 2022-04-07 | 7,700.00 | 7,710.00 | 7,650.00 | 7,710.00 | 6,284.50 | 38,175 |
| 2022-04-06 | 7,710.00 | 7,720.00 | 7,630.00 | 7,700.00 | 6,276.35 | 10,208 |
| 2022-04-05 | 7,730.00 | 7,730.00 | 7,680.00 | 7,720.00 | 6,292.65 | 16,279 |
| 2022-04-04 | 7,660.00 | 7,720.00 | 7,650.00 | 7,720.00 | 6,292.65 | 35,029 |
| 2022-04-01 | 7,640.00 | 7,690.00 | 7,590.00 | 7,660.00 | 6,243.75 | 23,668 |
| 2022-03-31 | 7,650.00 | 7,690.00 | 7,600.00 | 7,660.00 | 6,243.75 | 44,608 |
| 2022-03-30 | 7,680.00 | 7,680.00 | 7,580.00 | 7,670.00 | 6,251.90 | 27,229 |
| 2022-03-29 | 7,620.00 | 7,690.00 | 7,570.00 | 7,610.00 | 6,202.99 | 38,998 |
| 2022-03-28 | 7,610.00 | 7,650.00 | 7,580.00 | 7,620.00 | 6,211.14 | 18,919 |
| 2022-03-25 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,194.84 | 0 |
| 2022-03-24 | 7,610.00 | 7,640.00 | 7,580.00 | 7,600.00 | 6,194.84 | 18,112 |
| 2022-03-23 | 7,600.00 | 7,650.00 | 7,580.00 | 7,620.00 | 6,211.14 | 32,751 |
| 2022-03-22 | 7,590.00 | 7,650.00 | 7,530.00 | 7,580.00 | 6,178.54 | 28,106 |
| 2022-03-21 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 6,129.63 | 0 |
| 2022-03-18 | 7,590.00 | 7,630.00 | 7,520.00 | 7,520.00 | 6,129.63 | 48,612 |
| 2022-03-17 | 7,550.00 | 7,650.00 | 7,520.00 | 7,580.00 | 6,178.54 | 51,698 |
| 2022-03-16 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 6,064.42 | 0 |
| 2022-03-15 | 7,470.00 | 7,520.00 | 7,350.00 | 7,440.00 | 6,064.42 | 16,859 |
| 2022-03-14 | 7,450.00 | 7,520.00 | 7,440.00 | 7,480.00 | 6,097.03 | 34,839 |
| 2022-03-11 | 7,420.00 | 7,450.00 | 7,310.00 | 7,450.00 | 6,072.57 | 60,377 |
| 2022-03-10 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 5,991.06 | 0 |
| 2022-03-08 | 7,270.00 | 7,410.00 | 7,270.00 | 7,350.00 | 5,991.06 | 38,197 |
| 2022-03-07 | 7,580.00 | 7,590.00 | 7,310.00 | 7,380.00 | 6,015.51 | 125,696 |
| 2022-03-04 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,260.05 | 0 |
| 2022-03-03 | 7,610.00 | 7,700.00 | 7,610.00 | 7,680.00 | 6,260.05 | 23,417 |
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.