Kyobo Securiti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,610.00 | 9,040.00 | 8,610.00 | 8,960.00 | 8,960.00 | 22,376 |
| 2026-10-16 | 8,580.00 | 9,030.00 | 8,580.00 | 8,870.00 | 8,870.00 | 35,043 |
| 2026-10-15 | 8,850.00 | 9,010.00 | 8,570.00 | 8,580.00 | 8,580.00 | 78,218 |
| 2026-10-14 | 9,130.00 | 9,290.00 | 9,050.00 | 9,050.00 | 9,050.00 | 65,655 |
| 2026-10-13 | 9,110.00 | 9,300.00 | 8,880.00 | 9,200.00 | 9,200.00 | 208,263 |
| 2026-10-12 | 9,540.00 | 9,630.00 | 9,290.00 | 9,290.00 | 9,290.00 | 51,640 |
| 2026-10-08 | 9,710.00 | 9,870.00 | 9,510.00 | 9,600.00 | 9,600.00 | 22,366 |
| 2026-10-07 | 9,920.00 | 9,950.00 | 9,750.00 | 9,800.00 | 9,800.00 | 35,118 |
| 2026-10-06 | 10,000.00 | 10,040.00 | 9,870.00 | 9,920.00 | 9,920.00 | 13,692 |
| 2026-10-02 | 9,970.00 | 10,000.00 | 9,880.00 | 9,910.00 | 9,910.00 | 11,407 |
| 2026-10-01 | 9,910.00 | 10,020.00 | 9,800.00 | 9,970.00 | 9,970.00 | 16,335 |
| 2026-09-30 | 10,000.00 | 10,000.00 | 9,820.00 | 9,850.00 | 9,850.00 | 19,221 |
| 2026-09-29 | 10,000.00 | 10,020.00 | 9,850.00 | 9,960.00 | 9,960.00 | 33,462 |
| 2026-09-28 | 10,000.00 | 10,090.00 | 9,880.00 | 10,000.00 | 10,000.00 | 13,289 |
| 2026-09-23 | 10,150.00 | 10,150.00 | 9,980.00 | 10,000.00 | 10,000.00 | 20,154 |
| 2026-09-22 | 10,250.00 | 10,250.00 | 9,950.00 | 9,990.00 | 9,990.00 | 22,816 |
| 2026-09-21 | 10,010.00 | 10,050.00 | 9,970.00 | 10,000.00 | 10,000.00 | 15,052 |
| 2026-09-18 | 10,040.00 | 10,140.00 | 9,910.00 | 10,000.00 | 10,000.00 | 34,718 |
| 2026-09-17 | 9,990.00 | 10,100.00 | 9,990.00 | 10,040.00 | 10,040.00 | 17,101 |
| 2026-09-16 | 10,240.00 | 10,300.00 | 10,000.00 | 10,010.00 | 10,010.00 | 21,105 |
| 2026-09-15 | 10,220.00 | 10,400.00 | 10,160.00 | 10,300.00 | 10,300.00 | 13,633 |
| 2026-09-14 | 10,380.00 | 10,460.00 | 10,230.00 | 10,330.00 | 10,330.00 | 40,785 |
| 2026-09-11 | 10,280.00 | 10,440.00 | 10,190.00 | 10,380.00 | 10,380.00 | 56,471 |
| 2026-09-10 | 10,200.00 | 10,360.00 | 10,020.00 | 10,360.00 | 10,360.00 | 110,889 |
| 2026-09-09 | 10,360.00 | 10,420.00 | 10,230.00 | 10,250.00 | 10,250.00 | 31,493 |
| 2026-09-08 | 10,310.00 | 10,490.00 | 10,290.00 | 10,400.00 | 10,400.00 | 60,160 |
| 2026-09-07 | 10,090.00 | 10,330.00 | 10,050.00 | 10,310.00 | 10,310.00 | 86,673 |
| 2026-09-04 | 10,030.00 | 10,210.00 | 9,990.00 | 10,100.00 | 10,100.00 | 54,289 |
| 2026-09-03 | 10,140.00 | 10,180.00 | 9,920.00 | 10,050.00 | 10,050.00 | 88,301 |
| 2026-09-02 | 10,240.00 | 10,300.00 | 9,970.00 | 10,000.00 | 10,000.00 | 57,039 |
| 2026-09-01 | 10,260.00 | 10,350.00 | 10,120.00 | 10,330.00 | 10,330.00 | 25,788 |
| 2026-08-31 | 10,230.00 | 10,250.00 | 10,010.00 | 10,190.00 | 10,190.00 | 28,459 |
| 2026-08-28 | 10,060.00 | 10,290.00 | 10,060.00 | 10,230.00 | 10,230.00 | 35,140 |
| 2026-08-27 | 10,350.00 | 10,370.00 | 10,120.00 | 10,140.00 | 10,140.00 | 21,051 |
| 2026-08-26 | 10,260.00 | 10,330.00 | 9,940.00 | 10,250.00 | 10,250.00 | 53,145 |
| 2026-08-25 | 10,000.00 | 10,290.00 | 9,810.00 | 10,180.00 | 10,180.00 | 24,373 |
| 2026-08-24 | 10,170.00 | 10,170.00 | 9,900.00 | 10,000.00 | 10,000.00 | 23,917 |
| 2026-08-21 | 10,270.00 | 10,300.00 | 9,950.00 | 10,030.00 | 10,030.00 | 42,829 |
| 2026-08-20 | 9,900.00 | 10,390.00 | 9,900.00 | 10,350.00 | 10,350.00 | 61,773 |
| 2026-08-19 | 9,810.00 | 10,140.00 | 9,710.00 | 9,870.00 | 9,870.00 | 42,539 |
| 2026-08-18 | 10,550.00 | 10,550.00 | 10,030.00 | 10,140.00 | 10,140.00 | 66,797 |
| 2026-08-14 | 10,420.00 | 10,550.00 | 10,330.00 | 10,530.00 | 10,530.00 | 43,655 |
| 2026-08-13 | 10,460.00 | 10,700.00 | 10,220.00 | 10,260.00 | 10,260.00 | 71,071 |
| 2026-08-12 | 10,300.00 | 10,450.00 | 10,160.00 | 10,280.00 | 10,280.00 | 98,381 |
| 2026-08-11 | 10,140.00 | 10,280.00 | 10,060.00 | 10,090.00 | 10,090.00 | 45,569 |
| 2026-08-10 | 10,050.00 | 10,190.00 | 10,000.00 | 10,100.00 | 10,100.00 | 26,103 |
| 2026-08-07 | 10,080.00 | 10,130.00 | 9,810.00 | 10,000.00 | 10,000.00 | 38,089 |
| 2026-08-06 | 9,650.00 | 10,190.00 | 9,650.00 | 10,080.00 | 10,080.00 | 85,299 |
| 2026-08-05 | 9,800.00 | 9,980.00 | 9,740.00 | 9,790.00 | 9,790.00 | 40,277 |
| 2026-08-04 | 9,610.00 | 9,740.00 | 9,470.00 | 9,650.00 | 9,650.00 | 32,438 |
| 2026-08-03 | 9,590.00 | 9,770.00 | 9,350.00 | 9,490.00 | 9,490.00 | 37,588 |
| 2026-07-31 | 9,080.00 | 9,600.00 | 8,810.00 | 9,600.00 | 9,600.00 | 90,659 |
| 2026-07-30 | 8,120.00 | 9,050.00 | 8,120.00 | 8,750.00 | 8,750.00 | 99,769 |
| 2026-07-29 | 9,090.00 | 9,270.00 | 8,230.00 | 8,580.00 | 8,580.00 | 173,046 |
| 2026-07-28 | 9,450.00 | 9,690.00 | 9,030.00 | 9,030.00 | 9,030.00 | 83,200 |
| 2026-07-27 | 9,960.00 | 10,010.00 | 9,700.00 | 9,780.00 | 9,780.00 | 31,423 |
| 2026-07-24 | 9,670.00 | 9,940.00 | 9,660.00 | 9,700.00 | 9,700.00 | 63,026 |
| 2026-07-23 | 9,630.00 | 9,770.00 | 9,500.00 | 9,760.00 | 9,760.00 | 31,337 |
| 2026-07-22 | 9,620.00 | 9,880.00 | 9,430.00 | 9,430.00 | 9,430.00 | 52,501 |
| 2026-07-21 | 9,360.00 | 9,710.00 | 9,260.00 | 9,480.00 | 9,480.00 | 37,156 |
Page 1 of 21 · 1,233 trading daysOlder →
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.