Kyobo Securiti historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13,280.00	13,580.00	13,150.00	13,500.00	13,500.00	123,536
2026-04-17	13,350.00	13,350.00	13,130.00	13,170.00	13,170.00	51,615
2026-04-16	13,350.00	13,400.00	13,180.00	13,280.00	13,280.00	65,218
2026-04-15	13,430.00	13,440.00	13,130.00	13,200.00	13,200.00	93,134
2026-04-14	13,050.00	13,310.00	13,020.00	13,100.00	13,100.00	138,796
2026-04-13	12,600.00	13,080.00	12,600.00	12,670.00	12,670.00	102,247
2026-04-10	13,060.00	13,240.00	12,750.00	13,020.00	13,020.00	151,435
2026-04-09	13,180.00	13,190.00	12,560.00	12,700.00	12,700.00	234,817
2026-04-08	12,000.00	12,680.00	12,000.00	12,540.00	12,540.00	168,982
2026-04-07	11,920.00	11,930.00	11,510.00	11,600.00	11,600.00	39,716
2026-04-06	11,610.00	12,070.00	11,510.00	11,710.00	11,710.00	74,776
2026-04-03	11,790.00	11,790.00	11,550.00	11,660.00	11,660.00	50,261
2026-04-02	12,390.00	12,430.00	11,300.00	11,400.00	11,400.00	105,575
2026-04-01	11,990.00	12,380.00	11,960.00	12,260.00	12,260.00	105,275
2026-03-31	12,000.00	12,000.00	11,400.00	11,500.00	11,500.00	108,296
2026-03-30	12,160.00	12,200.00	11,810.00	11,950.00	11,950.00	126,156
2026-03-27	12,510.00	13,050.00	12,350.00	13,040.00	12,490.00	88,961
2026-03-26	12,940.00	13,000.00	12,660.00	12,710.00	12,173.92	80,436
2026-03-25	12,900.00	13,040.00	12,780.00	12,910.00	12,365.48	145,401
2026-03-24	12,950.00	12,950.00	12,310.00	12,780.00	12,240.97	86,837
2026-03-23	13,010.00	13,010.00	12,410.00	12,490.00	11,963.20	128,555
2026-03-20	12,930.00	13,500.00	12,810.00	13,280.00	12,719.88	180,785
2026-03-19	12,790.00	12,950.00	12,650.00	12,810.00	12,269.70	95,407
2026-03-18	12,800.00	13,090.00	12,780.00	13,050.00	12,499.58	133,527
2026-03-17	12,720.00	12,890.00	12,570.00	12,700.00	12,164.34	81,906
2026-03-16	12,480.00	12,640.00	12,260.00	12,440.00	11,915.31	87,852
2026-03-13	12,270.00	12,610.00	12,240.00	12,490.00	11,963.20	70,928
2026-03-12	12,720.00	12,810.00	12,520.00	12,740.00	12,202.65	102,549
2026-03-11	12,700.00	12,950.00	12,410.00	12,710.00	12,173.92	176,549
2026-03-10	12,900.00	12,900.00	12,210.00	12,390.00	11,867.42	93,634
2026-03-09	11,950.00	12,130.00	11,650.00	12,070.00	11,560.91	209,790
2026-03-06	12,400.00	12,990.00	12,130.00	12,730.00	12,193.08	104,205
2026-03-05	12,600.00	12,940.00	12,500.00	12,740.00	12,202.65	197,672
2026-03-04	12,500.00	12,780.00	11,510.00	11,600.00	11,110.74	402,845
2026-03-03	13,950.00	14,200.00	12,950.00	13,310.00	12,748.61	334,761
2026-02-27	14,890.00	15,080.00	14,570.00	14,590.00	13,974.62	210,756
2026-02-26	15,010.00	15,810.00	14,670.00	15,130.00	14,491.85	373,514
2026-02-25	15,290.00	15,470.00	14,940.00	15,010.00	14,376.91	273,585
2026-02-24	15,120.00	15,290.00	14,670.00	15,020.00	14,386.49	306,038
2026-02-23	16,850.00	17,220.00	15,580.00	15,680.00	15,018.65	591,465
2026-02-20	18,220.00	18,220.00	16,250.00	16,720.00	16,014.79	917,890
2026-02-19	15,140.00	16,100.00	14,850.00	15,940.00	15,267.68	982,769
2026-02-13	13,810.00	14,390.00	13,210.00	14,000.00	13,409.51	890,110
2026-02-12	12,800.00	12,880.00	12,490.00	12,730.00	12,193.08	119,934
2026-02-11	12,700.00	12,710.00	12,450.00	12,640.00	12,106.87	159,232
2026-02-10	12,250.00	12,740.00	12,130.00	12,690.00	12,154.76	142,050
2026-02-09	11,950.00	12,240.00	11,800.00	12,120.00	11,608.80	197,593
2026-02-06	11,420.00	11,740.00	11,020.00	11,500.00	11,014.95	130,045
2026-02-05	11,980.00	12,080.00	11,640.00	11,650.00	11,158.63	98,238
2026-02-04	11,950.00	12,150.00	11,740.00	12,000.00	11,493.87	108,231
2026-02-03	11,520.00	11,950.00	11,450.00	11,930.00	11,426.82	176,553
2026-02-02	11,820.00	11,820.00	11,000.00	11,150.00	10,679.72	145,007
2026-01-30	12,100.00	12,130.00	11,850.00	11,910.00	11,407.66	147,416
2026-01-29	11,430.00	12,150.00	11,050.00	12,100.00	11,589.65	340,086
2026-01-28	11,770.00	11,990.00	11,530.00	11,530.00	11,043.69	153,379
2026-01-27	11,390.00	11,650.00	11,230.00	11,650.00	11,158.63	177,345
2026-01-26	11,470.00	11,590.00	11,050.00	11,360.00	10,880.86	169,779
2026-01-23	10,630.00	11,400.00	10,600.00	11,370.00	10,890.44	346,326
2026-01-22	10,450.00	10,680.00	10,270.00	10,500.00	10,057.13	160,393
2026-01-21	10,150.00	10,290.00	10,010.00	10,140.00	9,712.32	137,015

← NewerPage 3 of 21 · 1,233 trading daysOlder →

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.