Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 8,170.00 | 8,260.00 | 8,010.00 | 8,240.00 | 6,339.18 | 89,600 |
| 2021-11-30 | 8,470.00 | 8,500.00 | 8,140.00 | 8,170.00 | 6,285.33 | 171,378 |
| 2021-11-29 | 8,470.00 | 8,580.00 | 8,430.00 | 8,450.00 | 6,500.73 | 129,877 |
| 2021-11-26 | 8,850.00 | 8,910.00 | 8,650.00 | 8,710.00 | 6,700.76 | 107,335 |
| 2021-11-25 | 8,940.00 | 8,940.00 | 8,850.00 | 8,910.00 | 6,854.62 | 26,712 |
| 2021-11-24 | 8,790.00 | 8,960.00 | 8,780.00 | 8,940.00 | 6,877.70 | 62,572 |
| 2021-11-23 | 8,750.00 | 8,840.00 | 8,740.00 | 8,790.00 | 6,762.30 | 24,877 |
| 2021-11-22 | 8,790.00 | 8,790.00 | 8,720.00 | 8,750.00 | 6,731.53 | 28,135 |
| 2021-11-19 | 8,860.00 | 8,860.00 | 8,760.00 | 8,790.00 | 6,762.30 | 46,273 |
| 2021-11-18 | 8,770.00 | 8,860.00 | 8,710.00 | 8,840.00 | 6,800.77 | 43,054 |
| 2021-11-17 | 8,880.00 | 8,880.00 | 8,690.00 | 8,770.00 | 6,746.92 | 59,642 |
| 2021-11-16 | 8,750.00 | 9,000.00 | 8,690.00 | 8,870.00 | 6,823.85 | 119,461 |
| 2021-11-15 | 8,670.00 | 8,690.00 | 8,600.00 | 8,670.00 | 6,669.98 | 61,681 |
| 2021-11-12 | 8,540.00 | 8,630.00 | 8,540.00 | 8,620.00 | 6,631.52 | 46,944 |
| 2021-11-11 | 8,460.00 | 8,600.00 | 8,460.00 | 8,540.00 | 6,569.97 | 40,858 |
| 2021-11-10 | 8,660.00 | 8,680.00 | 8,520.00 | 8,560.00 | 6,585.36 | 67,999 |
| 2021-11-09 | 8,620.00 | 8,690.00 | 8,620.00 | 8,660.00 | 6,662.29 | 19,248 |
| 2021-11-08 | 8,660.00 | 8,660.00 | 8,570.00 | 8,660.00 | 6,662.29 | 62,523 |
| 2021-11-05 | 8,740.00 | 8,750.00 | 8,590.00 | 8,660.00 | 6,662.29 | 84,645 |
| 2021-11-04 | 8,770.00 | 8,840.00 | 8,710.00 | 8,770.00 | 6,746.92 | 90,242 |
| 2021-11-03 | 8,820.00 | 8,830.00 | 8,730.00 | 8,770.00 | 6,746.92 | 63,274 |
| 2021-11-02 | 8,750.00 | 8,820.00 | 8,670.00 | 8,790.00 | 6,762.30 | 78,763 |
| 2021-11-01 | 8,790.00 | 8,790.00 | 8,700.00 | 8,770.00 | 6,746.92 | 51,970 |
| 2021-10-29 | 8,820.00 | 8,890.00 | 8,700.00 | 8,790.00 | 6,762.30 | 72,938 |
| 2021-10-28 | 8,840.00 | 8,920.00 | 8,790.00 | 8,800.00 | 6,770.00 | 101,649 |
| 2021-10-27 | 8,960.00 | 8,960.00 | 8,850.00 | 8,860.00 | 6,816.15 | 77,414 |
| 2021-10-26 | 8,930.00 | 8,960.00 | 8,890.00 | 8,920.00 | 6,862.31 | 85,143 |
| 2021-10-25 | 8,850.00 | 8,950.00 | 8,800.00 | 8,930.00 | 6,870.01 | 115,857 |
| 2021-10-22 | 8,840.00 | 8,950.00 | 8,740.00 | 8,850.00 | 6,808.46 | 125,059 |
| 2021-10-21 | 8,580.00 | 8,850.00 | 8,570.00 | 8,850.00 | 6,808.46 | 244,075 |
| 2021-10-20 | 8,570.00 | 8,610.00 | 8,550.00 | 8,580.00 | 6,600.75 | 88,338 |
| 2021-10-19 | 8,540.00 | 8,560.00 | 8,500.00 | 8,540.00 | 6,569.97 | 50,472 |
| 2021-10-18 | 8,470.00 | 8,530.00 | 8,470.00 | 8,520.00 | 6,554.59 | 60,014 |
| 2021-10-15 | 8,500.00 | 8,510.00 | 8,430.00 | 8,500.00 | 6,539.20 | 96,610 |
| 2021-10-14 | 8,470.00 | 8,520.00 | 8,440.00 | 8,480.00 | 6,523.81 | 37,872 |
← NewerPage 21 of 21 · 1,235 trading days
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.