Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,400.00 | 5,450.00 | 5,380.00 | 5,430.00 | 4,811.68 | 12,227 |
| 2024-10-28 | 5,530.00 | 5,530.00 | 5,390.00 | 5,400.00 | 4,785.10 | 18,123 |
| 2024-10-25 | 5,560.00 | 5,600.00 | 5,460.00 | 5,530.00 | 4,900.29 | 36,442 |
| 2024-10-24 | 5,710.00 | 5,710.00 | 5,530.00 | 5,560.00 | 4,926.88 | 22,805 |
| 2024-10-23 | 5,720.00 | 5,730.00 | 5,570.00 | 5,720.00 | 5,068.66 | 37,756 |
| 2024-10-22 | 5,650.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,068.66 | 50,912 |
| 2024-10-21 | 5,660.00 | 5,710.00 | 5,640.00 | 5,690.00 | 5,042.07 | 20,242 |
| 2024-10-18 | 5,600.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,033.21 | 39,634 |
| 2024-10-17 | 5,660.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,006.63 | 29,180 |
| 2024-10-16 | 5,600.00 | 5,650.00 | 5,560.00 | 5,650.00 | 5,006.63 | 40,331 |
| 2024-10-15 | 5,530.00 | 5,600.00 | 5,510.00 | 5,590.00 | 4,953.46 | 50,741 |
| 2024-10-14 | 5,600.00 | 5,660.00 | 5,500.00 | 5,530.00 | 4,900.29 | 100,030 |
| 2024-10-11 | 5,870.00 | 5,870.00 | 5,440.00 | 5,450.00 | 4,829.40 | 241,378 |
| 2024-10-10 | 5,420.00 | 5,470.00 | 5,390.00 | 5,460.00 | 4,838.26 | 22,311 |
| 2024-10-08 | 5,480.00 | 5,490.00 | 5,410.00 | 5,410.00 | 4,793.96 | 29,200 |
| 2024-10-07 | 5,400.00 | 5,500.00 | 5,400.00 | 5,480.00 | 4,855.99 | 23,950 |
| 2024-10-04 | 5,450.00 | 5,450.00 | 5,360.00 | 5,420.00 | 4,802.82 | 13,486 |
| 2024-10-02 | 5,430.00 | 5,480.00 | 5,360.00 | 5,430.00 | 4,811.68 | 35,965 |
| 2024-09-30 | 5,500.00 | 5,600.00 | 5,420.00 | 5,480.00 | 4,855.99 | 31,501 |
| 2024-09-27 | 5,450.00 | 5,580.00 | 5,410.00 | 5,500.00 | 4,873.71 | 66,826 |
| 2024-09-26 | 5,380.00 | 5,450.00 | 5,380.00 | 5,410.00 | 4,793.96 | 25,357 |
| 2024-09-25 | 5,350.00 | 5,410.00 | 5,150.00 | 5,380.00 | 4,767.37 | 75,740 |
| 2024-09-24 | 5,400.00 | 5,430.00 | 5,330.00 | 5,370.00 | 4,758.51 | 17,062 |
| 2024-09-23 | 5,330.00 | 5,440.00 | 5,330.00 | 5,400.00 | 4,785.10 | 50,802 |
| 2024-09-20 | 5,300.00 | 5,390.00 | 5,300.00 | 5,380.00 | 4,767.37 | 49,660 |
| 2024-09-19 | 5,270.00 | 5,330.00 | 5,240.00 | 5,280.00 | 4,678.76 | 24,378 |
| 2024-09-13 | 5,280.00 | 5,390.00 | 5,230.00 | 5,280.00 | 4,678.76 | 50,578 |
| 2024-09-12 | 5,290.00 | 5,290.00 | 5,210.00 | 5,280.00 | 4,678.76 | 21,911 |
| 2024-09-11 | 5,260.00 | 5,320.00 | 5,200.00 | 5,290.00 | 4,687.62 | 57,410 |
| 2024-09-10 | 5,340.00 | 5,370.00 | 5,250.00 | 5,290.00 | 4,687.62 | 39,480 |
| 2024-09-09 | 5,190.00 | 5,380.00 | 5,160.00 | 5,350.00 | 4,740.79 | 145,313 |
| 2024-09-06 | 5,110.00 | 5,210.00 | 5,080.00 | 5,200.00 | 4,607.87 | 50,292 |
| 2024-09-05 | 5,100.00 | 5,170.00 | 5,090.00 | 5,110.00 | 4,528.12 | 13,150 |
| 2024-09-04 | 5,080.00 | 5,120.00 | 5,060.00 | 5,100.00 | 4,519.26 | 49,247 |
| 2024-09-03 | 5,110.00 | 5,180.00 | 5,110.00 | 5,130.00 | 4,545.84 | 26,578 |
| 2024-09-02 | 5,110.00 | 5,140.00 | 5,100.00 | 5,110.00 | 4,528.12 | 11,520 |
| 2024-08-30 | 5,090.00 | 5,140.00 | 5,080.00 | 5,140.00 | 4,554.70 | 14,680 |
| 2024-08-29 | 5,130.00 | 5,130.00 | 5,090.00 | 5,090.00 | 4,510.40 | 26,420 |
| 2024-08-28 | 5,170.00 | 5,180.00 | 5,100.00 | 5,150.00 | 4,563.56 | 30,581 |
| 2024-08-27 | 5,190.00 | 5,190.00 | 5,130.00 | 5,170.00 | 4,581.29 | 10,115 |
| 2024-08-26 | 5,130.00 | 5,190.00 | 5,130.00 | 5,190.00 | 4,599.01 | 32,243 |
| 2024-08-23 | 5,100.00 | 5,140.00 | 5,070.00 | 5,130.00 | 4,545.84 | 9,203 |
| 2024-08-22 | 5,140.00 | 5,140.00 | 5,090.00 | 5,090.00 | 4,510.40 | 16,507 |
| 2024-08-21 | 5,130.00 | 5,150.00 | 5,090.00 | 5,110.00 | 4,528.12 | 21,852 |
| 2024-08-20 | 5,080.00 | 5,140.00 | 5,080.00 | 5,140.00 | 4,554.70 | 24,794 |
| 2024-08-19 | 5,070.00 | 5,090.00 | 5,040.00 | 5,080.00 | 4,501.53 | 15,906 |
| 2024-08-16 | 5,070.00 | 5,090.00 | 5,040.00 | 5,070.00 | 4,492.67 | 15,841 |
| 2024-08-14 | 5,050.00 | 5,090.00 | 5,010.00 | 5,040.00 | 4,466.09 | 19,756 |
| 2024-08-13 | 5,050.00 | 5,050.00 | 5,000.00 | 5,050.00 | 4,474.95 | 11,528 |
| 2024-08-12 | 5,030.00 | 5,070.00 | 5,020.00 | 5,050.00 | 4,474.95 | 17,714 |
| 2024-08-09 | 5,020.00 | 5,060.00 | 4,990.00 | 5,030.00 | 4,457.23 | 36,627 |
| 2024-08-08 | 5,010.00 | 5,050.00 | 4,980.00 | 5,020.00 | 4,448.37 | 34,706 |
| 2024-08-07 | 4,945.00 | 5,020.00 | 4,910.00 | 5,020.00 | 4,448.37 | 19,050 |
| 2024-08-06 | 4,800.00 | 4,955.00 | 4,800.00 | 4,945.00 | 4,381.91 | 28,139 |
| 2024-08-05 | 5,000.00 | 5,050.00 | 4,775.00 | 4,800.00 | 4,253.42 | 73,572 |
| 2024-08-02 | 5,160.00 | 5,160.00 | 5,030.00 | 5,050.00 | 4,474.95 | 42,942 |
| 2024-08-01 | 5,120.00 | 5,180.00 | 5,090.00 | 5,170.00 | 4,581.29 | 26,817 |
| 2024-07-31 | 5,020.00 | 5,160.00 | 5,020.00 | 5,120.00 | 4,536.98 | 8,939 |
| 2024-07-30 | 5,100.00 | 5,140.00 | 5,060.00 | 5,060.00 | 4,483.81 | 23,086 |
| 2024-07-29 | 5,110.00 | 5,200.00 | 5,100.00 | 5,140.00 | 4,554.70 | 26,124 |
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.