Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,020.00 | 10,410.00 | 9,970.00 | 10,280.00 | 9,846.41 | 297,853 |
| 2026-01-19 | 9,880.00 | 10,300.00 | 9,820.00 | 9,970.00 | 9,549.49 | 283,123 |
| 2026-01-16 | 9,730.00 | 10,040.00 | 9,690.00 | 9,860.00 | 9,444.13 | 242,251 |
| 2026-01-15 | 9,510.00 | 9,800.00 | 9,130.00 | 9,660.00 | 9,252.56 | 98,150 |
| 2026-01-14 | 9,390.00 | 9,590.00 | 9,320.00 | 9,490.00 | 9,089.73 | 52,080 |
| 2026-01-13 | 9,400.00 | 9,400.00 | 9,290.00 | 9,320.00 | 8,926.90 | 55,272 |
| 2026-01-12 | 9,370.00 | 9,550.00 | 9,310.00 | 9,320.00 | 8,926.90 | 66,473 |
| 2026-01-09 | 9,450.00 | 9,450.00 | 9,280.00 | 9,300.00 | 8,907.75 | 56,606 |
| 2026-01-08 | 9,650.00 | 9,650.00 | 9,310.00 | 9,320.00 | 8,926.90 | 68,808 |
| 2026-01-07 | 9,680.00 | 9,850.00 | 9,540.00 | 9,540.00 | 9,137.62 | 81,981 |
| 2026-01-06 | 9,410.00 | 9,740.00 | 9,350.00 | 9,680.00 | 9,271.72 | 128,335 |
| 2026-01-05 | 9,460.00 | 9,600.00 | 9,350.00 | 9,370.00 | 8,974.79 | 73,146 |
| 2026-01-02 | 9,520.00 | 9,520.00 | 9,190.00 | 9,380.00 | 8,984.37 | 109,469 |
| 2025-12-30 | 9,490.00 | 9,580.00 | 9,430.00 | 9,470.00 | 9,070.58 | 92,048 |
| 2025-12-29 | 9,600.00 | 9,700.00 | 9,420.00 | 9,490.00 | 9,089.73 | 151,123 |
| 2025-12-26 | 9,850.00 | 9,870.00 | 9,780.00 | 9,780.00 | 9,367.50 | 89,587 |
| 2025-12-24 | 9,770.00 | 9,830.00 | 9,690.00 | 9,830.00 | 9,415.39 | 79,980 |
| 2025-12-23 | 9,820.00 | 9,860.00 | 9,710.00 | 9,760.00 | 9,348.34 | 103,348 |
| 2025-12-22 | 9,700.00 | 9,890.00 | 9,690.00 | 9,730.00 | 9,319.61 | 110,401 |
| 2025-12-19 | 9,620.00 | 9,760.00 | 9,540.00 | 9,680.00 | 9,271.72 | 78,966 |
| 2025-12-18 | 9,610.00 | 9,700.00 | 9,520.00 | 9,620.00 | 9,214.25 | 89,655 |
| 2025-12-17 | 9,690.00 | 9,690.00 | 9,510.00 | 9,650.00 | 9,242.98 | 126,034 |
| 2025-12-16 | 9,730.00 | 9,820.00 | 9,560.00 | 9,650.00 | 9,242.98 | 142,345 |
| 2025-12-15 | 9,900.00 | 9,910.00 | 9,720.00 | 9,720.00 | 9,310.03 | 149,732 |
| 2025-12-12 | 9,620.00 | 10,100.00 | 9,590.00 | 9,970.00 | 9,549.49 | 571,430 |
| 2025-12-11 | 9,550.00 | 9,740.00 | 9,450.00 | 9,500.00 | 9,099.31 | 478,389 |
| 2025-12-10 | 9,560.00 | 9,560.00 | 9,440.00 | 9,460.00 | 9,061.00 | 95,852 |
| 2025-12-09 | 9,600.00 | 9,600.00 | 9,380.00 | 9,560.00 | 9,156.78 | 68,651 |
| 2025-12-08 | 9,650.00 | 9,720.00 | 9,450.00 | 9,520.00 | 9,118.47 | 135,844 |
| 2025-12-05 | 9,520.00 | 9,670.00 | 9,430.00 | 9,650.00 | 9,242.98 | 153,823 |
| 2025-12-04 | 9,630.00 | 9,630.00 | 9,440.00 | 9,480.00 | 9,080.15 | 92,854 |
| 2025-12-03 | 9,300.00 | 9,720.00 | 9,300.00 | 9,520.00 | 9,118.47 | 169,477 |
| 2025-12-02 | 9,190.00 | 9,450.00 | 9,150.00 | 9,310.00 | 8,917.32 | 113,708 |
| 2025-12-01 | 9,150.00 | 9,260.00 | 9,120.00 | 9,190.00 | 8,802.39 | 81,867 |
| 2025-11-28 | 9,160.00 | 9,160.00 | 9,090.00 | 9,140.00 | 8,754.49 | 42,606 |
| 2025-11-27 | 9,180.00 | 9,190.00 | 9,100.00 | 9,110.00 | 8,725.76 | 85,271 |
| 2025-11-26 | 9,120.00 | 9,200.00 | 9,060.00 | 9,130.00 | 8,744.92 | 125,145 |
| 2025-11-25 | 9,250.00 | 9,280.00 | 9,010.00 | 9,110.00 | 8,725.76 | 91,022 |
| 2025-11-24 | 9,200.00 | 9,220.00 | 9,080.00 | 9,100.00 | 8,716.18 | 76,909 |
| 2025-11-21 | 9,170.00 | 9,180.00 | 9,070.00 | 9,140.00 | 8,754.49 | 76,914 |
| 2025-11-20 | 9,110.00 | 9,680.00 | 9,110.00 | 9,300.00 | 8,907.75 | 277,301 |
| 2025-11-19 | 9,130.00 | 9,140.00 | 8,890.00 | 9,040.00 | 8,658.71 | 142,332 |
| 2025-11-18 | 9,480.00 | 9,480.00 | 9,050.00 | 9,050.00 | 8,668.29 | 252,356 |
| 2025-11-17 | 9,480.00 | 9,590.00 | 9,050.00 | 9,510.00 | 9,108.89 | 437,655 |
| 2025-11-14 | 9,660.00 | 9,730.00 | 9,510.00 | 9,530.00 | 9,128.04 | 154,675 |
| 2025-11-13 | 9,850.00 | 9,970.00 | 9,680.00 | 9,840.00 | 9,424.97 | 178,550 |
| 2025-11-12 | 9,600.00 | 9,940.00 | 9,530.00 | 9,840.00 | 9,424.97 | 306,088 |
| 2025-11-11 | 9,700.00 | 9,840.00 | 9,410.00 | 9,560.00 | 9,156.78 | 146,670 |
| 2025-11-10 | 9,250.00 | 9,720.00 | 9,250.00 | 9,690.00 | 9,281.30 | 290,007 |
| 2025-11-07 | 9,370.00 | 9,370.00 | 9,040.00 | 9,180.00 | 8,792.81 | 149,873 |
| 2025-11-06 | 9,190.00 | 9,440.00 | 9,040.00 | 9,380.00 | 8,984.37 | 154,748 |
| 2025-11-05 | 9,250.00 | 9,260.00 | 8,920.00 | 9,100.00 | 8,716.18 | 153,979 |
| 2025-11-04 | 9,580.00 | 9,580.00 | 9,250.00 | 9,270.00 | 8,879.01 | 188,536 |
| 2025-11-03 | 9,450.00 | 9,810.00 | 9,400.00 | 9,580.00 | 9,175.94 | 219,278 |
| 2025-10-31 | 9,440.00 | 9,560.00 | 9,330.00 | 9,430.00 | 9,032.26 | 114,996 |
| 2025-10-30 | 9,550.00 | 9,770.00 | 9,350.00 | 9,460.00 | 9,061.00 | 183,543 |
| 2025-10-29 | 9,500.00 | 9,520.00 | 9,340.00 | 9,480.00 | 9,080.15 | 185,182 |
| 2025-10-28 | 9,560.00 | 9,590.00 | 9,390.00 | 9,500.00 | 9,099.31 | 164,185 |
| 2025-10-27 | 9,490.00 | 9,740.00 | 9,450.00 | 9,560.00 | 9,156.78 | 244,182 |
| 2025-10-24 | 9,350.00 | 9,500.00 | 9,270.00 | 9,370.00 | 8,974.79 | 144,186 |
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.