Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,370.00 | 6,370.00 | 6,270.00 | 6,270.00 | 6,005.54 | 64,250 |
| 2025-04-23 | 6,300.00 | 6,380.00 | 6,240.00 | 6,370.00 | 6,101.33 | 59,034 |
| 2025-04-22 | 6,120.00 | 6,340.00 | 6,120.00 | 6,300.00 | 6,034.28 | 218,349 |
| 2025-04-21 | 6,050.00 | 6,170.00 | 6,040.00 | 6,140.00 | 5,881.03 | 124,286 |
| 2025-04-18 | 5,900.00 | 6,030.00 | 5,890.00 | 6,030.00 | 5,775.67 | 91,570 |
| 2025-04-17 | 5,840.00 | 5,900.00 | 5,840.00 | 5,900.00 | 5,651.15 | 37,880 |
| 2025-04-16 | 5,910.00 | 5,920.00 | 5,840.00 | 5,840.00 | 5,593.68 | 37,723 |
| 2025-04-15 | 5,810.00 | 5,900.00 | 5,810.00 | 5,870.00 | 5,622.42 | 39,773 |
| 2025-04-14 | 5,780.00 | 5,830.00 | 5,760.00 | 5,810.00 | 5,564.95 | 43,917 |
| 2025-04-11 | 5,680.00 | 5,780.00 | 5,660.00 | 5,780.00 | 5,536.21 | 48,245 |
| 2025-04-10 | 5,670.00 | 5,740.00 | 5,640.00 | 5,740.00 | 5,497.90 | 105,240 |
| 2025-04-09 | 5,600.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,296.76 | 71,704 |
| 2025-04-08 | 5,600.00 | 5,650.00 | 5,540.00 | 5,600.00 | 5,363.80 | 107,579 |
| 2025-04-07 | 5,770.00 | 5,770.00 | 5,540.00 | 5,560.00 | 5,325.49 | 163,323 |
| 2025-04-04 | 5,800.00 | 5,890.00 | 5,770.00 | 5,840.00 | 5,593.68 | 69,637 |
| 2025-04-03 | 5,840.00 | 5,870.00 | 5,770.00 | 5,810.00 | 5,564.95 | 52,982 |
| 2025-04-02 | 5,820.00 | 5,940.00 | 5,760.00 | 5,900.00 | 5,651.15 | 82,537 |
| 2025-04-01 | 5,810.00 | 5,850.00 | 5,770.00 | 5,820.00 | 5,574.52 | 100,077 |
| 2025-03-31 | 5,850.00 | 5,930.00 | 5,770.00 | 5,790.00 | 5,545.79 | 126,344 |
| 2025-03-28 | 6,080.00 | 6,100.00 | 5,850.00 | 5,960.00 | 5,708.62 | 287,270 |
| 2025-03-27 | 6,220.00 | 6,250.00 | 6,030.00 | 6,080.00 | 5,823.56 | 653,167 |
| 2025-03-26 | 6,490.00 | 6,680.00 | 6,490.00 | 6,680.00 | 5,919.34 | 607,286 |
| 2025-03-25 | 6,480.00 | 6,490.00 | 6,390.00 | 6,460.00 | 5,724.39 | 542,904 |
| 2025-03-24 | 6,450.00 | 6,510.00 | 6,440.00 | 6,470.00 | 5,733.25 | 211,141 |
| 2025-03-21 | 6,530.00 | 6,530.00 | 6,400.00 | 6,440.00 | 5,706.67 | 217,106 |
| 2025-03-20 | 6,550.00 | 6,600.00 | 6,510.00 | 6,530.00 | 5,786.42 | 208,689 |
| 2025-03-19 | 6,570.00 | 6,570.00 | 6,500.00 | 6,550.00 | 5,804.14 | 171,485 |
| 2025-03-18 | 6,580.00 | 6,610.00 | 6,530.00 | 6,540.00 | 5,795.28 | 121,645 |
| 2025-03-17 | 6,670.00 | 6,700.00 | 6,530.00 | 6,580.00 | 5,830.73 | 213,956 |
| 2025-03-14 | 6,600.00 | 6,710.00 | 6,600.00 | 6,670.00 | 5,910.48 | 60,841 |
| 2025-03-13 | 6,670.00 | 6,720.00 | 6,620.00 | 6,630.00 | 5,875.03 | 57,764 |
| 2025-03-12 | 6,650.00 | 6,660.00 | 6,580.00 | 6,630.00 | 5,875.03 | 111,404 |
| 2025-03-11 | 6,700.00 | 6,705.00 | 6,570.00 | 6,660.00 | 5,901.62 | 111,639 |
| 2025-03-10 | 6,850.00 | 6,860.00 | 6,690.00 | 6,750.00 | 5,981.37 | 123,642 |
| 2025-03-07 | 6,790.00 | 6,850.00 | 6,740.00 | 6,830.00 | 6,052.26 | 89,862 |
| 2025-03-06 | 6,740.00 | 6,860.00 | 6,740.00 | 6,830.00 | 6,052.26 | 138,985 |
| 2025-03-05 | 6,740.00 | 6,800.00 | 6,660.00 | 6,740.00 | 5,972.51 | 143,931 |
| 2025-03-04 | 6,610.00 | 6,790.00 | 6,610.00 | 6,740.00 | 5,972.51 | 154,860 |
| 2025-02-28 | 6,740.00 | 6,740.00 | 6,570.00 | 6,600.00 | 5,848.45 | 285,206 |
| 2025-02-27 | 6,640.00 | 6,800.00 | 6,590.00 | 6,750.00 | 5,981.37 | 176,575 |
| 2025-02-26 | 6,600.00 | 6,700.00 | 6,540.00 | 6,650.00 | 5,892.76 | 107,440 |
| 2025-02-25 | 6,520.00 | 6,690.00 | 6,520.00 | 6,610.00 | 5,857.31 | 141,742 |
| 2025-02-24 | 6,580.00 | 6,590.00 | 6,470.00 | 6,550.00 | 5,804.14 | 151,176 |
| 2025-02-21 | 6,360.00 | 6,650.00 | 6,360.00 | 6,560.00 | 5,813.01 | 238,905 |
| 2025-02-20 | 6,280.00 | 6,420.00 | 6,260.00 | 6,360.00 | 5,635.78 | 168,383 |
| 2025-02-19 | 6,280.00 | 6,350.00 | 6,260.00 | 6,270.00 | 5,556.03 | 84,986 |
| 2025-02-18 | 6,150.00 | 6,250.00 | 6,130.00 | 6,240.00 | 5,529.44 | 165,450 |
| 2025-02-17 | 5,990.00 | 6,120.00 | 5,990.00 | 6,110.00 | 5,414.25 | 131,975 |
| 2025-02-14 | 5,990.00 | 6,010.00 | 5,960.00 | 5,980.00 | 5,299.05 | 38,404 |
| 2025-02-13 | 5,940.00 | 6,110.00 | 5,940.00 | 5,980.00 | 5,299.05 | 104,380 |
| 2025-02-12 | 6,000.00 | 6,020.00 | 5,930.00 | 5,950.00 | 5,272.47 | 101,996 |
| 2025-02-11 | 5,950.00 | 6,030.00 | 5,930.00 | 6,000.00 | 5,316.77 | 111,248 |
| 2025-02-10 | 5,990.00 | 6,040.00 | 5,900.00 | 5,950.00 | 5,272.47 | 155,714 |
| 2025-02-07 | 5,770.00 | 5,900.00 | 5,620.00 | 5,900.00 | 5,228.16 | 314,994 |
| 2025-02-06 | 5,450.00 | 5,450.00 | 5,370.00 | 5,430.00 | 4,811.68 | 43,483 |
| 2025-02-05 | 5,370.00 | 5,430.00 | 5,350.00 | 5,390.00 | 4,776.23 | 14,062 |
| 2025-02-04 | 5,350.00 | 5,430.00 | 5,350.00 | 5,370.00 | 4,758.51 | 5,947 |
| 2025-02-03 | 5,440.00 | 5,440.00 | 5,310.00 | 5,350.00 | 4,740.79 | 15,612 |
| 2025-01-31 | 5,430.00 | 5,470.00 | 5,420.00 | 5,440.00 | 4,820.54 | 4,887 |
| 2025-01-24 | 5,420.00 | 5,500.00 | 5,420.00 | 5,480.00 | 4,855.99 | 8,788 |
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.