Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 7,560.00 | 7,590.00 | 7,490.00 | 7,590.00 | 6,186.69 | 27,696 |
| 2022-02-28 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 6,137.78 | 0 |
| 2022-02-25 | 7,590.00 | 7,590.00 | 7,480.00 | 7,530.00 | 6,137.78 | 25,339 |
| 2022-02-24 | 7,640.00 | 7,640.00 | 7,490.00 | 7,520.00 | 6,129.63 | 54,339 |
| 2022-02-23 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 6,300.80 | 0 |
| 2022-02-22 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 6,300.80 | 0 |
| 2022-02-21 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 6,300.80 | 0 |
| 2022-02-18 | 7,740.00 | 7,760.00 | 7,670.00 | 7,730.00 | 6,300.80 | 49,550 |
| 2022-02-17 | 7,750.00 | 7,860.00 | 7,660.00 | 7,760.00 | 6,325.26 | 80,572 |
| 2022-02-16 | 7,820.00 | 7,850.00 | 7,690.00 | 7,750.00 | 6,317.11 | 114,752 |
| 2022-02-15 | 7,850.00 | 7,850.00 | 7,710.00 | 7,790.00 | 6,349.71 | 30,741 |
| 2022-02-14 | 7,830.00 | 7,850.00 | 7,690.00 | 7,850.00 | 6,398.62 | 62,804 |
| 2022-02-11 | 7,960.00 | 7,960.00 | 7,860.00 | 7,910.00 | 6,447.52 | 45,885 |
| 2022-02-10 | 8,010.00 | 8,060.00 | 7,880.00 | 7,980.00 | 6,504.58 | 40,143 |
| 2022-02-09 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 6,480.13 | 0 |
| 2022-02-08 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 6,480.13 | 0 |
| 2022-02-07 | 7,900.00 | 7,970.00 | 7,870.00 | 7,950.00 | 6,480.13 | 43,168 |
| 2022-02-04 | 7,980.00 | 8,000.00 | 7,920.00 | 7,980.00 | 6,504.58 | 12,472 |
| 2022-02-03 | 7,980.00 | 8,000.00 | 7,880.00 | 7,990.00 | 6,512.73 | 29,765 |
| 2022-01-28 | 7,710.00 | 7,880.00 | 7,570.00 | 7,880.00 | 6,423.07 | 36,790 |
| 2022-01-27 | 7,920.00 | 7,920.00 | 7,490.00 | 7,710.00 | 6,284.50 | 81,035 |
| 2022-01-26 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 6,211.14 | 0 |
| 2022-01-25 | 7,810.00 | 7,820.00 | 7,540.00 | 7,620.00 | 6,211.14 | 103,249 |
| 2022-01-24 | 7,970.00 | 7,980.00 | 7,730.00 | 7,790.00 | 6,349.71 | 92,936 |
| 2022-01-21 | 7,950.00 | 7,990.00 | 7,910.00 | 7,990.00 | 6,512.73 | 31,920 |
| 2022-01-20 | 7,940.00 | 8,000.00 | 7,910.00 | 7,990.00 | 6,512.73 | 28,681 |
| 2022-01-19 | 7,940.00 | 8,070.00 | 7,910.00 | 7,990.00 | 6,512.73 | 67,144 |
| 2022-01-18 | 8,040.00 | 8,090.00 | 7,970.00 | 7,980.00 | 6,504.58 | 50,967 |
| 2022-01-17 | 8,200.00 | 8,200.00 | 8,040.00 | 8,050.00 | 6,561.64 | 57,362 |
| 2022-01-14 | 8,310.00 | 8,320.00 | 8,150.00 | 8,200.00 | 6,683.91 | 23,720 |
| 2022-01-13 | 8,250.00 | 8,320.00 | 8,240.00 | 8,320.00 | 6,781.72 | 21,866 |
| 2022-01-12 | 8,200.00 | 8,310.00 | 8,140.00 | 8,250.00 | 6,724.66 | 45,261 |
| 2022-01-11 | 8,040.00 | 8,210.00 | 8,040.00 | 8,180.00 | 6,667.60 | 38,484 |
| 2022-01-10 | 8,200.00 | 8,260.00 | 8,150.00 | 8,220.00 | 6,700.21 | 28,722 |
| 2022-01-07 | 8,210.00 | 8,220.00 | 8,140.00 | 8,200.00 | 6,683.91 | 44,653 |
| 2022-01-06 | 8,280.00 | 8,280.00 | 8,160.00 | 8,160.00 | 6,651.30 | 46,355 |
| 2022-01-05 | 8,290.00 | 8,320.00 | 8,230.00 | 8,300.00 | 6,765.42 | 51,907 |
| 2022-01-04 | 8,290.00 | 8,290.00 | 8,180.00 | 8,280.00 | 6,749.11 | 61,409 |
| 2022-01-03 | 8,370.00 | 8,400.00 | 8,280.00 | 8,290.00 | 6,757.27 | 46,413 |
| 2021-12-30 | 8,380.00 | 8,430.00 | 8,350.00 | 8,370.00 | 6,822.47 | 43,264 |
| 2021-12-29 | 8,530.00 | 8,650.00 | 8,360.00 | 8,380.00 | 6,830.63 | 194,638 |
| 2021-12-28 | 8,790.00 | 8,900.00 | 8,780.00 | 8,900.00 | 6,846.93 | 268,834 |
| 2021-12-27 | 8,740.00 | 8,780.00 | 8,710.00 | 8,770.00 | 6,746.92 | 141,229 |
| 2021-12-24 | 8,740.00 | 8,760.00 | 8,710.00 | 8,740.00 | 6,723.84 | 141,747 |
| 2021-12-23 | 8,780.00 | 8,780.00 | 8,710.00 | 8,750.00 | 6,731.53 | 88,057 |
| 2021-12-22 | 8,780.00 | 8,820.00 | 8,750.00 | 8,770.00 | 6,746.92 | 46,505 |
| 2021-12-21 | 8,770.00 | 8,810.00 | 8,750.00 | 8,770.00 | 6,746.92 | 81,757 |
| 2021-12-20 | 8,790.00 | 8,860.00 | 8,740.00 | 8,770.00 | 6,746.92 | 61,868 |
| 2021-12-17 | 8,700.00 | 8,850.00 | 8,680.00 | 8,830.00 | 6,793.08 | 63,513 |
| 2021-12-16 | 8,800.00 | 8,850.00 | 8,740.00 | 8,780.00 | 6,754.61 | 46,381 |
| 2021-12-15 | 8,780.00 | 8,850.00 | 8,760.00 | 8,800.00 | 6,770.00 | 45,052 |
| 2021-12-14 | 8,730.00 | 8,830.00 | 8,700.00 | 8,810.00 | 6,777.69 | 50,586 |
| 2021-12-13 | 8,760.00 | 8,840.00 | 8,720.00 | 8,770.00 | 6,746.92 | 71,013 |
| 2021-12-10 | 8,680.00 | 8,770.00 | 8,630.00 | 8,760.00 | 6,739.22 | 141,757 |
| 2021-12-09 | 8,610.00 | 8,760.00 | 8,580.00 | 8,690.00 | 6,685.37 | 82,462 |
| 2021-12-08 | 8,580.00 | 8,670.00 | 8,540.00 | 8,610.00 | 6,623.83 | 88,799 |
| 2021-12-07 | 8,570.00 | 8,580.00 | 8,510.00 | 8,560.00 | 6,585.36 | 27,514 |
| 2021-12-06 | 8,430.00 | 8,600.00 | 8,360.00 | 8,550.00 | 6,577.67 | 67,178 |
| 2021-12-03 | 8,340.00 | 8,490.00 | 8,280.00 | 8,460.00 | 6,508.43 | 95,685 |
| 2021-12-02 | 8,200.00 | 8,340.00 | 8,160.00 | 8,340.00 | 6,416.11 | 49,422 |
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.