Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,350.00 | 9,370.00 | 9,200.00 | 9,280.00 | 8,888.59 | 71,788 |
| 2025-10-22 | 9,400.00 | 9,440.00 | 9,170.00 | 9,400.00 | 9,003.53 | 89,676 |
| 2025-10-21 | 9,590.00 | 9,650.00 | 9,390.00 | 9,390.00 | 8,993.95 | 144,599 |
| 2025-10-20 | 9,150.00 | 9,580.00 | 8,900.00 | 9,580.00 | 9,175.94 | 205,938 |
| 2025-10-17 | 9,330.00 | 9,330.00 | 9,060.00 | 9,100.00 | 8,716.18 | 163,031 |
| 2025-10-16 | 9,360.00 | 9,570.00 | 9,300.00 | 9,370.00 | 8,974.79 | 205,355 |
| 2025-10-15 | 8,980.00 | 9,360.00 | 8,980.00 | 9,360.00 | 8,965.21 | 170,614 |
| 2025-10-14 | 8,970.00 | 9,160.00 | 8,940.00 | 8,980.00 | 8,601.24 | 89,668 |
| 2025-10-13 | 8,980.00 | 9,080.00 | 8,830.00 | 9,000.00 | 8,620.40 | 97,280 |
| 2025-10-10 | 9,200.00 | 9,230.00 | 9,100.00 | 9,130.00 | 8,744.92 | 83,560 |
| 2025-10-06 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 8,764.07 | 158,390 |
| 2025-10-02 | 9,040.00 | 9,245.00 | 9,000.00 | 9,130.00 | 8,744.92 | 158,654 |
| 2025-10-01 | 9,150.00 | 9,150.00 | 8,960.00 | 9,040.00 | 8,658.71 | 100,809 |
| 2025-09-30 | 9,070.00 | 9,180.00 | 9,000.00 | 9,150.00 | 8,764.07 | 121,826 |
| 2025-09-29 | 9,150.00 | 9,320.00 | 8,970.00 | 9,100.00 | 8,716.18 | 109,654 |
| 2025-09-26 | 9,190.00 | 9,220.00 | 9,010.00 | 9,020.00 | 8,639.56 | 120,846 |
| 2025-09-25 | 9,200.00 | 9,220.00 | 9,110.00 | 9,180.00 | 8,792.81 | 66,855 |
| 2025-09-24 | 9,470.00 | 9,480.00 | 9,190.00 | 9,230.00 | 8,840.70 | 121,631 |
| 2025-09-23 | 9,690.00 | 9,700.00 | 9,370.00 | 9,480.00 | 9,080.15 | 120,012 |
| 2025-09-22 | 9,640.00 | 9,720.00 | 9,480.00 | 9,640.00 | 9,233.40 | 125,514 |
| 2025-09-19 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 9,329.19 | 0 |
| 2025-09-18 | 9,760.00 | 9,780.00 | 9,600.00 | 9,740.00 | 9,329.19 | 148,297 |
| 2025-09-17 | 9,990.00 | 9,990.00 | 9,660.00 | 9,660.00 | 9,252.56 | 139,016 |
| 2025-09-16 | 10,010.00 | 10,040.00 | 9,830.00 | 9,990.00 | 9,568.64 | 184,101 |
| 2025-09-15 | 9,810.00 | 10,100.00 | 9,730.00 | 10,000.00 | 9,578.22 | 374,482 |
| 2025-09-12 | 9,860.00 | 9,870.00 | 9,620.00 | 9,660.00 | 9,252.56 | 147,036 |
| 2025-09-11 | 9,710.00 | 9,820.00 | 9,490.00 | 9,620.00 | 9,214.25 | 539,456 |
| 2025-09-10 | 9,790.00 | 9,840.00 | 9,620.00 | 9,780.00 | 9,367.50 | 285,395 |
| 2025-09-09 | 9,590.00 | 9,700.00 | 9,300.00 | 9,680.00 | 9,271.72 | 446,412 |
| 2025-09-08 | 8,620.00 | 9,400.00 | 8,610.00 | 9,300.00 | 8,907.75 | 656,817 |
| 2025-09-05 | 8,690.00 | 8,700.00 | 8,540.00 | 8,620.00 | 8,256.43 | 40,543 |
| 2025-09-04 | 8,730.00 | 8,730.00 | 8,550.00 | 8,650.00 | 8,285.16 | 101,327 |
| 2025-09-03 | 8,730.00 | 8,730.00 | 8,630.00 | 8,650.00 | 8,285.16 | 42,171 |
| 2025-09-02 | 8,780.00 | 8,780.00 | 8,620.00 | 8,730.00 | 8,361.79 | 63,588 |
| 2025-09-01 | 8,760.00 | 8,760.00 | 8,630.00 | 8,720.00 | 8,352.21 | 87,118 |
| 2025-08-29 | 8,800.00 | 8,880.00 | 8,680.00 | 8,700.00 | 8,333.05 | 48,833 |
| 2025-08-28 | 8,640.00 | 8,880.00 | 8,540.00 | 8,800.00 | 8,428.83 | 114,487 |
| 2025-08-27 | 8,680.00 | 8,680.00 | 8,540.00 | 8,660.00 | 8,294.74 | 71,039 |
| 2025-08-26 | 8,670.00 | 8,670.00 | 8,570.00 | 8,650.00 | 8,285.16 | 51,214 |
| 2025-08-25 | 8,530.00 | 8,740.00 | 8,530.00 | 8,670.00 | 8,304.32 | 56,166 |
| 2025-08-22 | 8,500.00 | 8,700.00 | 8,480.00 | 8,490.00 | 8,131.91 | 59,249 |
| 2025-08-21 | 8,530.00 | 8,620.00 | 8,430.00 | 8,500.00 | 8,141.49 | 53,889 |
| 2025-08-20 | 8,650.00 | 8,720.00 | 8,300.00 | 8,530.00 | 8,170.22 | 130,513 |
| 2025-08-19 | 8,860.00 | 8,860.00 | 8,670.00 | 8,730.00 | 8,361.79 | 127,588 |
| 2025-08-18 | 8,800.00 | 8,890.00 | 8,690.00 | 8,840.00 | 8,467.15 | 141,801 |
| 2025-08-14 | 8,800.00 | 8,840.00 | 8,700.00 | 8,760.00 | 8,390.52 | 39,897 |
| 2025-08-13 | 8,920.00 | 8,920.00 | 8,730.00 | 8,790.00 | 8,419.26 | 88,311 |
| 2025-08-12 | 8,660.00 | 9,030.00 | 8,660.00 | 8,800.00 | 8,428.83 | 143,297 |
| 2025-08-11 | 8,800.00 | 8,800.00 | 8,570.00 | 8,670.00 | 8,304.32 | 78,436 |
| 2025-08-08 | 8,810.00 | 8,860.00 | 8,750.00 | 8,780.00 | 8,409.68 | 50,443 |
| 2025-08-07 | 8,790.00 | 8,830.00 | 8,700.00 | 8,810.00 | 8,438.41 | 68,137 |
| 2025-08-06 | 8,580.00 | 8,750.00 | 8,580.00 | 8,730.00 | 8,361.79 | 50,897 |
| 2025-08-05 | 8,620.00 | 8,720.00 | 8,570.00 | 8,680.00 | 8,313.90 | 106,077 |
| 2025-08-04 | 8,260.00 | 8,560.00 | 8,260.00 | 8,520.00 | 8,160.64 | 93,758 |
| 2025-08-01 | 8,600.00 | 8,600.00 | 8,250.00 | 8,290.00 | 7,940.35 | 296,879 |
| 2025-07-31 | 8,760.00 | 8,880.00 | 8,650.00 | 8,700.00 | 8,333.05 | 102,272 |
| 2025-07-30 | 8,740.00 | 8,830.00 | 8,600.00 | 8,750.00 | 8,380.94 | 130,517 |
| 2025-07-29 | 8,580.00 | 8,740.00 | 8,490.00 | 8,740.00 | 8,371.37 | 176,248 |
| 2025-07-28 | 9,100.00 | 9,100.00 | 8,560.00 | 8,560.00 | 8,198.96 | 394,391 |
| 2025-07-25 | 9,070.00 | 9,350.00 | 9,050.00 | 9,100.00 | 8,716.18 | 128,643 |
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.