See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.42▲ 2.34%
← 356890.KQ stock page

CyberOne Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,290.003,400.003,245.003,270.003,206.7411,265
2024-07-253,280.003,305.003,150.003,290.003,226.3546,733
2024-07-243,405.003,410.003,280.003,280.003,216.5442,370
2024-07-233,440.003,495.003,380.003,445.003,378.3512,629
2024-07-223,420.003,525.003,340.003,440.003,373.4589,772
2024-07-193,345.003,375.003,260.003,300.003,236.1519,254
2024-07-183,340.003,375.003,250.003,375.003,309.7019,143
2024-07-173,350.003,350.003,300.003,305.003,241.0635,653
2024-07-163,365.003,400.003,300.003,350.003,285.1923,495
2024-07-153,430.003,430.003,355.003,365.003,299.9028,223
2024-07-123,445.003,455.003,365.003,365.003,299.9043,345
2024-07-113,450.003,470.003,365.003,370.003,304.8051,007
2024-07-103,520.003,960.003,400.003,415.003,348.931,750,952
2024-07-093,350.003,350.003,290.003,295.003,231.2512,611
2024-07-083,210.003,340.003,210.003,290.003,226.3521,542
2024-07-053,385.003,385.003,230.003,230.003,167.5137,819
2024-07-043,400.003,445.003,345.003,345.003,280.2820,160
2024-07-033,495.003,500.003,400.003,400.003,334.2222,508
2024-07-023,500.003,500.003,400.003,480.003,412.6719,468
2024-07-013,465.003,505.003,445.003,490.003,422.4813,165
2024-06-283,415.003,485.003,415.003,465.003,397.9624,093
2024-06-273,550.003,550.003,435.003,455.003,388.1614,631
2024-06-263,595.003,595.003,500.003,530.003,461.7121,422
2024-06-253,405.003,575.003,400.003,575.003,505.8336,936
2024-06-243,505.003,510.003,380.003,400.003,334.2245,917
2024-06-213,615.003,615.003,345.003,510.003,442.0954,422
2024-06-203,660.003,660.003,570.003,595.003,525.4527,655
2024-06-193,620.003,690.003,590.003,590.003,520.5430,659
2024-06-183,690.003,730.003,655.003,655.003,584.2920,167
2024-06-173,775.003,820.003,670.003,690.003,618.6137,781
2024-06-143,850.003,850.003,700.003,775.003,701.9751,588
2024-06-133,810.003,860.003,740.003,795.003,721.5831,738
2024-06-123,850.003,955.003,780.003,800.003,726.4856,101
2024-06-113,805.003,860.003,750.003,860.003,785.3253,954
2024-06-103,660.003,850.003,660.003,810.003,736.2987,426
2024-06-073,780.003,860.003,705.003,705.003,633.32128,324
2024-06-053,745.003,815.003,695.003,780.003,706.87201,929
2024-06-043,625.004,330.003,560.003,695.003,623.513,551,214
2024-06-033,690.003,690.003,570.003,605.003,535.2525,618
2024-05-313,570.003,640.003,520.003,600.003,530.3538,390
2024-05-303,630.003,675.003,560.003,570.003,500.9351,101
2024-05-293,680.003,720.003,660.003,685.003,613.7141,093
2024-05-283,780.003,780.003,630.003,660.003,589.1957,699
2024-05-273,650.003,780.003,650.003,705.003,633.3298,733
2024-05-243,565.003,895.003,565.003,670.003,599.00248,367
2024-05-233,435.004,090.003,435.003,550.003,481.322,964,722
2024-05-223,435.003,455.003,360.003,420.003,353.8323,374
2024-05-213,515.003,520.003,435.003,435.003,368.5410,825
2024-05-203,435.003,540.003,435.003,515.003,447.0018,482
2024-05-173,565.003,600.003,310.003,435.003,368.5476,489
2024-05-163,640.003,645.003,555.003,565.003,496.0332,859
2024-05-143,625.003,645.003,555.003,635.003,564.6726,830
2024-05-133,660.003,660.003,535.003,625.003,554.8747,181
2024-05-103,760.003,760.003,580.003,640.003,569.58140,584
2024-05-093,835.003,870.003,705.003,775.003,701.9779,868
2024-05-083,695.004,115.003,640.003,800.003,726.481,605,740
2024-05-073,595.004,265.003,410.003,575.003,505.831,745,515
2024-04-099,170.009,520.009,170.009,350.003,667.6464,967
2024-04-089,510.009,600.009,210.009,260.003,632.3446,847
2024-04-059,550.009,590.009,460.009,550.003,746.0929,495
← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2935.0000 KRW
2024-12-2730.0000 KRW
2023-12-2750.0000 KRW
2022-12-2880.0000 KRW
2021-12-2980.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.