Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,650.00 | 9,650.00 | 9,270.00 | 9,350.00 | 9,350.00 | 31,157 |
| 2026-07-16 | 9,860.00 | 10,040.00 | 9,610.00 | 9,740.00 | 9,740.00 | 22,760 |
| 2026-07-15 | 9,580.00 | 10,060.00 | 9,580.00 | 9,920.00 | 9,920.00 | 46,661 |
| 2026-07-14 | 9,780.00 | 9,950.00 | 9,300.00 | 9,450.00 | 9,450.00 | 60,968 |
| 2026-07-13 | 10,070.00 | 10,380.00 | 9,600.00 | 9,600.00 | 9,600.00 | 60,756 |
| 2026-07-10 | 9,700.00 | 10,210.00 | 9,600.00 | 10,000.00 | 10,000.00 | 50,092 |
| 2026-07-09 | 9,750.00 | 9,930.00 | 9,390.00 | 9,420.00 | 9,420.00 | 44,705 |
| 2026-07-08 | 9,990.00 | 10,250.00 | 9,630.00 | 9,700.00 | 9,700.00 | 65,040 |
| 2026-07-07 | 10,500.00 | 10,940.00 | 9,880.00 | 10,050.00 | 10,050.00 | 72,434 |
| 2026-07-06 | 10,500.00 | 10,780.00 | 10,260.00 | 10,520.00 | 10,520.00 | 58,283 |
| 2026-07-03 | 9,760.00 | 10,450.00 | 9,670.00 | 10,350.00 | 10,350.00 | 70,465 |
| 2026-07-02 | 9,860.00 | 10,110.00 | 9,600.00 | 9,750.00 | 9,750.00 | 39,212 |
| 2026-07-01 | 9,840.00 | 10,210.00 | 9,840.00 | 9,950.00 | 9,950.00 | 59,151 |
| 2026-06-30 | 10,080.00 | 10,140.00 | 9,750.00 | 9,770.00 | 9,770.00 | 41,735 |
| 2026-06-29 | 9,200.00 | 10,030.00 | 9,200.00 | 9,880.00 | 9,880.00 | 75,343 |
| 2026-06-26 | 9,650.00 | 9,800.00 | 9,020.00 | 9,260.00 | 9,260.00 | 67,632 |
| 2026-06-25 | 9,630.00 | 10,210.00 | 9,630.00 | 9,710.00 | 9,710.00 | 70,968 |
| 2026-06-24 | 9,360.00 | 9,740.00 | 9,310.00 | 9,600.00 | 9,600.00 | 70,683 |
| 2026-06-23 | 10,250.00 | 10,280.00 | 9,400.00 | 9,400.00 | 9,400.00 | 95,837 |
| 2026-06-22 | 10,630.00 | 10,750.00 | 10,130.00 | 10,250.00 | 10,250.00 | 70,412 |
| 2026-06-19 | 10,820.00 | 10,950.00 | 10,470.00 | 10,750.00 | 10,750.00 | 117,631 |
| 2026-06-18 | 11,350.00 | 11,390.00 | 10,690.00 | 10,770.00 | 10,770.00 | 262,575 |
| 2026-06-17 | 11,530.00 | 11,530.00 | 11,230.00 | 11,300.00 | 11,300.00 | 55,505 |
| 2026-06-16 | 11,540.00 | 11,770.00 | 11,320.00 | 11,510.00 | 11,510.00 | 122,486 |
| 2026-06-15 | 11,330.00 | 11,630.00 | 11,210.00 | 11,520.00 | 11,520.00 | 86,999 |
| 2026-06-12 | 11,240.00 | 11,400.00 | 10,720.00 | 10,940.00 | 10,940.00 | 298,503 |
| 2026-06-11 | 10,590.00 | 10,790.00 | 10,300.00 | 10,790.00 | 10,790.00 | 151,857 |
| 2026-06-10 | 10,800.00 | 11,440.00 | 10,490.00 | 10,770.00 | 10,770.00 | 2 |
| 2026-06-09 | 10,450.00 | 11,190.00 | 10,450.00 | 11,030.00 | 11,030.00 | 70,260 |
| 2026-06-08 | 10,500.00 | 10,750.00 | 10,360.00 | 10,410.00 | 10,410.00 | 76,558 |
| 2026-06-05 | 11,900.00 | 12,000.00 | 11,150.00 | 11,410.00 | 11,410.00 | 76,020 |
| 2026-06-04 | 11,010.00 | 11,770.00 | 11,010.00 | 11,700.00 | 11,700.00 | 97,943 |
| 2026-06-02 | 10,990.00 | 11,270.00 | 10,200.00 | 11,140.00 | 11,140.00 | 117,194 |
| 2026-06-01 | 11,240.00 | 11,585.00 | 11,090.00 | 11,180.00 | 11,180.00 | 115,834 |
| 2026-05-29 | 11,660.00 | 11,690.00 | 11,260.00 | 11,400.00 | 11,400.00 | 103,936 |
| 2026-05-28 | 11,670.00 | 12,150.00 | 11,230.00 | 11,540.00 | 11,540.00 | 111,289 |
| 2026-05-27 | 12,760.00 | 12,990.00 | 12,010.00 | 12,010.00 | 12,010.00 | 115,020 |
| 2026-05-26 | 13,150.00 | 13,390.00 | 12,530.00 | 12,540.00 | 12,540.00 | 83,152 |
| 2026-05-22 | 12,800.00 | 12,970.00 | 12,580.00 | 12,800.00 | 12,800.00 | 75,457 |
| 2026-05-21 | 12,060.00 | 12,750.00 | 12,060.00 | 12,550.00 | 12,550.00 | 104,641 |
| 2026-05-20 | 11,960.00 | 12,150.00 | 11,530.00 | 11,800.00 | 11,800.00 | 87,730 |
| 2026-05-19 | 12,800.00 | 12,830.00 | 11,930.00 | 12,050.00 | 12,050.00 | 151,901 |
| 2026-05-18 | 13,230.00 | 13,390.00 | 12,640.00 | 12,880.00 | 12,880.00 | 151,634 |
| 2026-05-15 | 14,240.00 | 14,570.00 | 13,200.00 | 13,450.00 | 13,450.00 | 175,342 |
| 2026-05-14 | 13,970.00 | 14,150.00 | 13,810.00 | 13,950.00 | 13,950.00 | 93,225 |
| 2026-05-13 | 13,610.00 | 13,910.00 | 13,400.00 | 13,760.00 | 13,760.00 | 137,828 |
| 2026-05-12 | 14,670.00 | 14,900.00 | 13,550.00 | 13,930.00 | 13,930.00 | 235,576 |
| 2026-05-11 | 15,190.00 | 15,380.00 | 14,500.00 | 14,580.00 | 14,580.00 | 197,519 |
| 2026-05-08 | 14,820.00 | 15,320.00 | 14,600.00 | 14,830.00 | 14,830.00 | 238,028 |
| 2026-05-07 | 15,980.00 | 16,000.00 | 14,630.00 | 15,070.00 | 15,070.00 | 404,510 |
| 2026-05-06 | 15,420.00 | 16,220.00 | 14,900.00 | 15,810.00 | 15,810.00 | 993,284 |
| 2026-05-04 | 13,920.00 | 15,330.00 | 13,860.00 | 14,710.00 | 14,710.00 | 714,884 |
| 2026-04-30 | 14,150.00 | 14,150.00 | 13,630.00 | 13,630.00 | 13,630.00 | 104,364 |
| 2026-04-29 | 14,120.00 | 14,210.00 | 13,750.00 | 14,060.00 | 14,060.00 | 106,425 |
| 2026-04-28 | 14,130.00 | 14,330.00 | 13,980.00 | 14,040.00 | 14,040.00 | 129,429 |
| 2026-04-27 | 14,190.00 | 14,430.00 | 13,730.00 | 14,070.00 | 14,070.00 | 209,061 |
| 2026-04-24 | 14,190.00 | 14,460.00 | 13,890.00 | 13,970.00 | 13,970.00 | 178,422 |
| 2026-04-23 | 13,980.00 | 14,150.00 | 13,570.00 | 14,080.00 | 14,080.00 | 182,980 |
| 2026-04-22 | 13,670.00 | 13,790.00 | 13,510.00 | 13,780.00 | 13,780.00 | 116,869 |
| 2026-04-21 | 13,690.00 | 13,840.00 | 12,800.00 | 13,670.00 | 13,670.00 | 122,894 |
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.