Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,420.00 | 5,500.00 | 5,420.00 | 5,480.00 | 4,855.99 | 8,788 |
| 2025-01-23 | 5,470.00 | 5,500.00 | 5,420.00 | 5,470.00 | 4,847.12 | 13,613 |
| 2025-01-22 | 5,430.00 | 5,470.00 | 5,410.00 | 5,470.00 | 4,847.12 | 12,096 |
| 2025-01-21 | 5,470.00 | 5,470.00 | 5,400.00 | 5,460.00 | 4,838.26 | 12,120 |
| 2025-01-20 | 5,430.00 | 5,460.00 | 5,400.00 | 5,460.00 | 4,838.26 | 19,053 |
| 2025-01-17 | 5,480.00 | 5,480.00 | 5,370.00 | 5,430.00 | 4,811.68 | 10,785 |
| 2025-01-16 | 5,520.00 | 5,520.00 | 5,400.00 | 5,460.00 | 4,838.26 | 14,749 |
| 2025-01-15 | 5,440.00 | 5,490.00 | 5,400.00 | 5,400.00 | 4,785.10 | 6,150 |
| 2025-01-14 | 5,470.00 | 5,520.00 | 5,390.00 | 5,440.00 | 4,820.54 | 8,869 |
| 2025-01-13 | 5,490.00 | 5,540.00 | 5,450.00 | 5,470.00 | 4,847.12 | 14,500 |
| 2025-01-10 | 5,450.00 | 5,490.00 | 5,440.00 | 5,490.00 | 4,864.85 | 16,165 |
| 2025-01-09 | 5,570.00 | 5,570.00 | 5,460.00 | 5,480.00 | 4,855.99 | 9,873 |
| 2025-01-08 | 5,590.00 | 5,590.00 | 5,530.00 | 5,570.00 | 4,935.74 | 5,010 |
| 2025-01-07 | 5,580.00 | 5,620.00 | 5,550.00 | 5,590.00 | 4,953.46 | 10,043 |
| 2025-01-06 | 5,610.00 | 5,610.00 | 5,470.00 | 5,580.00 | 4,944.60 | 15,867 |
| 2025-01-03 | 5,600.00 | 5,650.00 | 5,530.00 | 5,610.00 | 4,971.18 | 11,621 |
| 2025-01-02 | 5,530.00 | 5,620.00 | 5,450.00 | 5,610.00 | 4,971.18 | 26,248 |
| 2024-12-30 | 5,570.00 | 5,640.00 | 5,410.00 | 5,560.00 | 4,926.88 | 20,215 |
| 2024-12-27 | 5,630.00 | 5,630.00 | 5,490.00 | 5,570.00 | 4,935.74 | 46,508 |
| 2024-12-26 | 5,670.00 | 5,690.00 | 5,630.00 | 5,630.00 | 4,988.91 | 54,752 |
| 2024-12-24 | 5,700.00 | 5,730.00 | 5,650.00 | 5,670.00 | 5,024.35 | 45,581 |
| 2024-12-23 | 5,670.00 | 5,740.00 | 5,610.00 | 5,730.00 | 5,077.52 | 39,002 |
| 2024-12-20 | 5,710.00 | 5,760.00 | 5,530.00 | 5,700.00 | 5,050.93 | 49,487 |
| 2024-12-19 | 5,700.00 | 5,750.00 | 5,690.00 | 5,740.00 | 5,086.38 | 11,462 |
| 2024-12-18 | 5,710.00 | 5,750.00 | 5,670.00 | 5,750.00 | 5,095.24 | 27,089 |
| 2024-12-17 | 5,710.00 | 5,750.00 | 5,670.00 | 5,710.00 | 5,059.80 | 17,020 |
| 2024-12-16 | 5,730.00 | 5,750.00 | 5,670.00 | 5,710.00 | 5,059.80 | 17,850 |
| 2024-12-13 | 5,670.00 | 5,740.00 | 5,650.00 | 5,730.00 | 5,077.52 | 24,108 |
| 2024-12-12 | 5,550.00 | 5,720.00 | 5,540.00 | 5,720.00 | 5,068.66 | 32,602 |
| 2024-12-11 | 5,440.00 | 5,550.00 | 5,440.00 | 5,550.00 | 4,918.01 | 15,206 |
| 2024-12-10 | 5,330.00 | 5,460.00 | 5,330.00 | 5,440.00 | 4,820.54 | 16,538 |
| 2024-12-09 | 5,340.00 | 5,450.00 | 5,300.00 | 5,330.00 | 4,723.07 | 40,101 |
| 2024-12-06 | 5,450.00 | 5,560.00 | 5,450.00 | 5,470.00 | 4,847.12 | 55,063 |
| 2024-12-05 | 5,630.00 | 5,630.00 | 5,410.00 | 5,560.00 | 4,926.88 | 39,176 |
| 2024-12-04 | 5,620.00 | 5,680.00 | 5,500.00 | 5,630.00 | 4,988.91 | 55,069 |
| 2024-12-03 | 5,540.00 | 5,680.00 | 5,540.00 | 5,680.00 | 5,033.21 | 38,458 |
| 2024-12-02 | 5,550.00 | 5,590.00 | 5,470.00 | 5,570.00 | 4,935.74 | 34,484 |
| 2024-11-29 | 5,590.00 | 5,590.00 | 5,510.00 | 5,550.00 | 4,918.01 | 13,160 |
| 2024-11-28 | 5,490.00 | 5,600.00 | 5,460.00 | 5,570.00 | 4,935.74 | 25,752 |
| 2024-11-27 | 5,540.00 | 5,590.00 | 5,490.00 | 5,540.00 | 4,909.15 | 16,023 |
| 2024-11-26 | 5,530.00 | 5,590.00 | 5,400.00 | 5,550.00 | 4,918.01 | 31,156 |
| 2024-11-25 | 5,460.00 | 5,530.00 | 5,440.00 | 5,530.00 | 4,900.29 | 36,721 |
| 2024-11-22 | 5,420.00 | 5,490.00 | 5,410.00 | 5,460.00 | 4,838.26 | 19,069 |
| 2024-11-21 | 5,320.00 | 5,440.00 | 5,310.00 | 5,420.00 | 4,802.82 | 22,819 |
| 2024-11-20 | 5,320.00 | 5,390.00 | 5,300.00 | 5,320.00 | 4,714.21 | 8,138 |
| 2024-11-19 | 5,250.00 | 5,390.00 | 5,240.00 | 5,320.00 | 4,714.21 | 16,313 |
| 2024-11-18 | 5,300.00 | 5,390.00 | 5,260.00 | 5,310.00 | 4,705.34 | 26,600 |
| 2024-11-15 | 5,140.00 | 5,310.00 | 5,130.00 | 5,260.00 | 4,661.04 | 61,417 |
| 2024-11-14 | 5,100.00 | 5,180.00 | 5,060.00 | 5,140.00 | 4,554.70 | 30,786 |
| 2024-11-13 | 5,150.00 | 5,170.00 | 5,060.00 | 5,110.00 | 4,528.12 | 39,992 |
| 2024-11-12 | 5,300.00 | 5,300.00 | 5,110.00 | 5,190.00 | 4,599.01 | 45,698 |
| 2024-11-11 | 5,440.00 | 5,440.00 | 5,270.00 | 5,310.00 | 4,705.34 | 16,505 |
| 2024-11-08 | 5,420.00 | 5,420.00 | 5,340.00 | 5,390.00 | 4,776.23 | 11,544 |
| 2024-11-07 | 5,450.00 | 5,450.00 | 5,340.00 | 5,430.00 | 4,811.68 | 13,932 |
| 2024-11-06 | 5,430.00 | 5,450.00 | 5,400.00 | 5,430.00 | 4,811.68 | 12,656 |
| 2024-11-05 | 5,430.00 | 5,470.00 | 5,350.00 | 5,440.00 | 4,820.54 | 12,830 |
| 2024-11-04 | 5,350.00 | 5,420.00 | 5,290.00 | 5,420.00 | 4,802.82 | 27,799 |
| 2024-11-01 | 5,360.00 | 5,400.00 | 5,260.00 | 5,350.00 | 4,740.79 | 15,838 |
| 2024-10-31 | 5,340.00 | 5,370.00 | 5,300.00 | 5,350.00 | 4,740.79 | 10,474 |
| 2024-10-30 | 5,420.00 | 5,430.00 | 5,290.00 | 5,350.00 | 4,740.79 | 24,790 |
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.