Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,410.00 | 9,520.00 | 9,010.00 | 9,070.00 | 8,687.45 | 352,712 |
| 2025-07-23 | 9,540.00 | 9,540.00 | 9,250.00 | 9,370.00 | 8,974.79 | 223,704 |
| 2025-07-22 | 9,720.00 | 9,760.00 | 9,440.00 | 9,540.00 | 9,137.62 | 305,296 |
| 2025-07-21 | 9,690.00 | 9,770.00 | 9,510.00 | 9,660.00 | 9,252.56 | 286,038 |
| 2025-07-18 | 10,100.00 | 10,120.00 | 9,620.00 | 9,740.00 | 9,329.19 | 352,020 |
| 2025-07-17 | 10,190.00 | 10,250.00 | 9,880.00 | 10,060.00 | 9,635.69 | 386,899 |
| 2025-07-16 | 10,260.00 | 10,320.00 | 10,000.00 | 10,170.00 | 9,741.05 | 503,977 |
| 2025-07-15 | 10,750.00 | 10,800.00 | 10,200.00 | 10,450.00 | 10,009.24 | 494,740 |
| 2025-07-14 | 10,390.00 | 10,670.00 | 10,090.00 | 10,670.00 | 10,219.96 | 501,080 |
| 2025-07-11 | 10,050.00 | 10,370.00 | 9,920.00 | 10,280.00 | 9,846.41 | 675,161 |
| 2025-07-10 | 9,620.00 | 10,080.00 | 9,490.00 | 9,890.00 | 9,472.86 | 686,230 |
| 2025-07-09 | 9,250.00 | 9,680.00 | 9,000.00 | 9,570.00 | 9,166.36 | 738,386 |
| 2025-07-08 | 8,300.00 | 9,110.00 | 8,300.00 | 9,110.00 | 8,725.76 | 768,317 |
| 2025-07-07 | 8,130.00 | 8,460.00 | 8,130.00 | 8,350.00 | 7,997.81 | 172,535 |
| 2025-07-04 | 8,440.00 | 8,470.00 | 8,200.00 | 8,200.00 | 7,854.14 | 199,873 |
| 2025-07-03 | 8,460.00 | 8,640.00 | 8,280.00 | 8,440.00 | 8,084.02 | 206,873 |
| 2025-07-02 | 8,700.00 | 8,700.00 | 8,350.00 | 8,450.00 | 8,093.60 | 136,075 |
| 2025-07-01 | 8,510.00 | 8,920.00 | 8,510.00 | 8,640.00 | 8,275.58 | 243,145 |
| 2025-06-30 | 8,580.00 | 8,640.00 | 8,400.00 | 8,480.00 | 8,122.33 | 162,231 |
| 2025-06-27 | 8,690.00 | 8,770.00 | 8,500.00 | 8,590.00 | 8,227.69 | 121,986 |
| 2025-06-26 | 8,960.00 | 8,960.00 | 8,480.00 | 8,720.00 | 8,352.21 | 250,166 |
| 2025-06-25 | 8,810.00 | 8,980.00 | 8,660.00 | 8,960.00 | 8,582.09 | 317,076 |
| 2025-06-24 | 8,750.00 | 8,940.00 | 8,690.00 | 8,780.00 | 8,409.68 | 326,828 |
| 2025-06-23 | 8,310.00 | 8,620.00 | 8,200.00 | 8,580.00 | 8,218.11 | 225,742 |
| 2025-06-20 | 8,560.00 | 8,580.00 | 8,410.00 | 8,450.00 | 8,093.60 | 162,701 |
| 2025-06-19 | 8,880.00 | 8,920.00 | 8,480.00 | 8,560.00 | 8,198.96 | 252,620 |
| 2025-06-18 | 8,710.00 | 8,840.00 | 8,650.00 | 8,840.00 | 8,467.15 | 255,929 |
| 2025-06-17 | 8,650.00 | 8,950.00 | 8,520.00 | 8,830.00 | 8,457.57 | 558,494 |
| 2025-06-16 | 8,090.00 | 8,440.00 | 8,040.00 | 8,380.00 | 8,026.55 | 261,148 |
| 2025-06-13 | 8,320.00 | 8,510.00 | 8,080.00 | 8,110.00 | 7,767.94 | 353,805 |
| 2025-06-12 | 8,100.00 | 8,400.00 | 8,000.00 | 8,200.00 | 7,854.14 | 484,911 |
| 2025-06-11 | 8,050.00 | 8,050.00 | 7,780.00 | 7,990.00 | 7,653.00 | 256,118 |
| 2025-06-10 | 8,180.00 | 8,230.00 | 7,880.00 | 7,960.00 | 7,624.26 | 282,714 |
| 2025-06-09 | 7,860.00 | 8,320.00 | 7,860.00 | 8,080.00 | 7,739.20 | 384,574 |
| 2025-06-05 | 7,890.00 | 7,980.00 | 7,700.00 | 7,780.00 | 7,451.86 | 339,621 |
| 2025-06-04 | 7,670.00 | 7,990.00 | 7,590.00 | 7,850.00 | 7,518.90 | 349,034 |
| 2025-06-02 | 7,790.00 | 7,930.00 | 7,300.00 | 7,430.00 | 7,116.62 | 301,627 |
| 2025-05-30 | 7,990.00 | 7,990.00 | 7,730.00 | 7,820.00 | 7,490.17 | 201,506 |
| 2025-05-29 | 7,410.00 | 7,950.00 | 7,360.00 | 7,940.00 | 7,605.11 | 382,299 |
| 2025-05-28 | 7,350.00 | 7,470.00 | 7,280.00 | 7,380.00 | 7,068.73 | 135,322 |
| 2025-05-27 | 7,430.00 | 7,430.00 | 7,210.00 | 7,290.00 | 6,982.52 | 135,672 |
| 2025-05-26 | 7,460.00 | 7,490.00 | 7,300.00 | 7,430.00 | 7,116.62 | 135,935 |
| 2025-05-23 | 7,590.00 | 7,730.00 | 7,310.00 | 7,460.00 | 7,145.35 | 175,845 |
| 2025-05-22 | 7,590.00 | 7,600.00 | 7,440.00 | 7,560.00 | 7,241.14 | 155,505 |
| 2025-05-21 | 7,380.00 | 7,630.00 | 7,370.00 | 7,630.00 | 7,308.18 | 307,469 |
| 2025-05-20 | 7,220.00 | 7,370.00 | 7,120.00 | 7,370.00 | 7,059.15 | 223,396 |
| 2025-05-19 | 7,290.00 | 7,290.00 | 7,070.00 | 7,120.00 | 6,819.69 | 142,060 |
| 2025-05-16 | 7,210.00 | 7,380.00 | 7,170.00 | 7,290.00 | 6,982.52 | 289,481 |
| 2025-05-15 | 7,200.00 | 7,200.00 | 6,980.00 | 7,030.00 | 6,733.49 | 165,932 |
| 2025-05-14 | 7,000.00 | 7,240.00 | 6,980.00 | 7,200.00 | 6,896.32 | 280,002 |
| 2025-05-13 | 6,850.00 | 6,980.00 | 6,800.00 | 6,980.00 | 6,685.60 | 311,466 |
| 2025-05-12 | 6,500.00 | 6,800.00 | 6,480.00 | 6,780.00 | 6,494.03 | 288,383 |
| 2025-05-09 | 6,570.00 | 6,570.00 | 6,440.00 | 6,460.00 | 6,187.53 | 67,815 |
| 2025-05-08 | 6,570.00 | 6,570.00 | 6,490.00 | 6,570.00 | 6,292.89 | 67,550 |
| 2025-05-07 | 6,560.00 | 6,600.00 | 6,520.00 | 6,540.00 | 6,264.16 | 68,615 |
| 2025-05-02 | 6,650.00 | 6,650.00 | 6,540.00 | 6,560.00 | 6,283.31 | 86,638 |
| 2025-04-30 | 6,510.00 | 6,680.00 | 6,500.00 | 6,600.00 | 6,321.63 | 198,838 |
| 2025-04-29 | 6,350.00 | 6,500.00 | 6,340.00 | 6,500.00 | 6,225.84 | 143,000 |
| 2025-04-28 | 6,350.00 | 6,400.00 | 6,310.00 | 6,350.00 | 6,082.17 | 37,714 |
| 2025-04-25 | 6,280.00 | 6,350.00 | 6,280.00 | 6,350.00 | 6,082.17 | 59,463 |
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.