CyberOne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 9,450.00 | 9,550.00 | 9,430.00 | 9,530.00 | 3,738.25 | 20,695 |
| 2024-04-03 | 9,380.00 | 9,530.00 | 9,380.00 | 9,430.00 | 3,699.02 | 29,210 |
| 2024-04-02 | 9,450.00 | 10,390.00 | 9,380.00 | 9,380.00 | 3,679.41 | 442,145 |
| 2024-04-01 | 9,410.00 | 9,480.00 | 9,400.00 | 9,450.00 | 3,706.87 | 24,477 |
| 2024-03-29 | 9,450.00 | 9,470.00 | 9,350.00 | 9,400.00 | 3,687.26 | 22,812 |
| 2024-03-28 | 9,510.00 | 9,540.00 | 9,390.00 | 9,420.00 | 3,695.10 | 28,620 |
| 2024-03-27 | 9,700.00 | 9,700.00 | 9,430.00 | 9,510.00 | 3,730.40 | 39,712 |
| 2024-03-26 | 9,290.00 | 10,190.00 | 9,260.00 | 9,700.00 | 3,804.93 | 382,900 |
| 2024-03-25 | 9,280.00 | 9,470.00 | 9,260.00 | 9,310.00 | 3,651.95 | 19,820 |
| 2024-03-22 | 9,380.00 | 9,420.00 | 9,250.00 | 9,270.00 | 3,636.26 | 21,652 |
| 2024-03-21 | 9,420.00 | 9,460.00 | 9,330.00 | 9,330.00 | 3,659.80 | 20,482 |
| 2024-03-20 | 9,480.00 | 9,540.00 | 9,410.00 | 9,410.00 | 3,691.18 | 12,370 |
| 2024-03-19 | 9,580.00 | 9,590.00 | 9,390.00 | 9,450.00 | 3,706.87 | 24,765 |
| 2024-03-18 | 9,530.00 | 9,750.00 | 9,530.00 | 9,590.00 | 3,761.78 | 46,625 |
| 2024-03-15 | 9,460.00 | 9,800.00 | 9,380.00 | 9,530.00 | 3,738.25 | 81,590 |
| 2024-03-14 | 9,290.00 | 10,210.00 | 9,170.00 | 9,370.00 | 3,675.49 | 455,567 |
| 2024-03-13 | 9,180.00 | 9,300.00 | 9,100.00 | 9,270.00 | 3,636.26 | 14,740 |
| 2024-03-12 | 9,200.00 | 9,210.00 | 9,110.00 | 9,180.00 | 3,600.96 | 18,345 |
| 2024-03-11 | 9,240.00 | 9,340.00 | 9,200.00 | 9,200.00 | 3,608.80 | 21,487 |
| 2024-03-08 | 9,370.00 | 9,390.00 | 9,220.00 | 9,240.00 | 3,624.49 | 13,575 |
| 2024-03-07 | 9,630.00 | 9,680.00 | 9,220.00 | 9,220.00 | 3,616.65 | 33,417 |
| 2024-03-06 | 9,520.00 | 9,790.00 | 9,520.00 | 9,630.00 | 3,777.48 | 26,795 |
| 2024-03-05 | 9,810.00 | 9,820.00 | 9,690.00 | 9,730.00 | 3,816.70 | 38,645 |
| 2024-03-04 | 9,500.00 | 9,840.00 | 9,500.00 | 9,670.00 | 3,793.17 | 42,437 |
| 2024-02-29 | 9,470.00 | 9,650.00 | 9,320.00 | 9,420.00 | 3,695.10 | 22,797 |
| 2024-02-28 | 9,410.00 | 9,570.00 | 9,400.00 | 9,430.00 | 3,699.02 | 23,992 |
| 2024-02-27 | 9,670.00 | 9,710.00 | 9,510.00 | 9,510.00 | 3,730.40 | 22,627 |
| 2024-02-26 | 9,770.00 | 9,770.00 | 9,670.00 | 9,670.00 | 3,793.17 | 13,357 |
| 2024-02-23 | 9,850.00 | 9,900.00 | 9,630.00 | 9,780.00 | 3,836.31 | 41,355 |
| 2024-02-22 | 10,050.00 | 10,050.00 | 9,800.00 | 9,850.00 | 3,863.77 | 42,910 |
| 2024-02-21 | 9,900.00 | 9,990.00 | 9,790.00 | 9,990.00 | 3,918.69 | 50,007 |
| 2024-02-20 | 10,090.00 | 10,090.00 | 9,910.00 | 9,920.00 | 3,891.23 | 29,880 |
| 2024-02-19 | 10,040.00 | 10,240.00 | 9,930.00 | 10,060.00 | 3,946.15 | 149,822 |
| 2024-02-16 | 9,990.00 | 9,990.00 | 9,800.00 | 9,860.00 | 3,867.70 | 20,840 |
| 2024-02-15 | 9,990.00 | 10,000.00 | 9,900.00 | 9,930.00 | 3,895.15 | 17,362 |
| 2024-02-14 | 9,930.00 | 9,990.00 | 9,830.00 | 9,930.00 | 3,895.15 | 19,225 |
| 2024-02-13 | 9,850.00 | 10,000.00 | 9,700.00 | 9,830.00 | 3,855.93 | 53,587 |
| 2024-02-08 | 9,910.00 | 10,030.00 | 9,810.00 | 9,850.00 | 3,863.77 | 59,687 |
| 2024-02-07 | 9,970.00 | 9,970.00 | 9,740.00 | 9,910.00 | 3,887.31 | 44,037 |
| 2024-02-06 | 9,970.00 | 10,070.00 | 9,880.00 | 9,950.00 | 3,903.00 | 53,270 |
| 2024-02-05 | 10,010.00 | 10,150.00 | 9,840.00 | 10,000.00 | 3,922.61 | 66,087 |
| 2024-02-02 | 10,000.00 | 10,100.00 | 9,800.00 | 9,990.00 | 3,918.69 | 97,565 |
| 2024-02-01 | 9,640.00 | 10,200.00 | 9,530.00 | 10,120.00 | 3,969.68 | 254,110 |
| 2024-01-31 | 9,570.00 | 9,860.00 | 9,520.00 | 9,520.00 | 3,734.33 | 24,855 |
| 2024-01-30 | 9,870.00 | 9,870.00 | 9,620.00 | 9,660.00 | 3,789.24 | 43,622 |
| 2024-01-29 | 10,120.00 | 10,150.00 | 9,560.00 | 9,630.00 | 3,777.48 | 98,600 |
| 2024-01-26 | 9,990.00 | 10,010.00 | 9,850.00 | 9,890.00 | 3,879.46 | 33,192 |
| 2024-01-25 | 10,230.00 | 10,230.00 | 9,820.00 | 9,860.00 | 3,867.70 | 71,037 |
| 2024-01-24 | 10,070.00 | 10,260.00 | 9,930.00 | 10,230.00 | 4,012.83 | 161,020 |
| 2024-01-23 | 9,900.00 | 10,050.00 | 9,860.00 | 9,960.00 | 3,906.92 | 64,710 |
| 2024-01-22 | 10,120.00 | 10,140.00 | 9,860.00 | 9,920.00 | 3,891.23 | 58,062 |
| 2024-01-19 | 9,720.00 | 10,040.00 | 9,720.00 | 9,970.00 | 3,910.84 | 57,572 |
| 2024-01-18 | 9,820.00 | 10,100.00 | 9,800.00 | 9,800.00 | 3,844.16 | 122,480 |
| 2024-01-17 | 9,970.00 | 9,970.00 | 9,610.00 | 9,800.00 | 3,844.16 | 83,195 |
| 2024-01-16 | 9,620.00 | 9,840.00 | 9,510.00 | 9,780.00 | 3,836.31 | 45,980 |
| 2024-01-15 | 9,820.00 | 9,870.00 | 9,620.00 | 9,620.00 | 3,773.55 | 32,632 |
| 2024-01-12 | 9,810.00 | 9,990.00 | 9,500.00 | 9,870.00 | 3,871.62 | 79,825 |
| 2024-01-11 | 9,820.00 | 9,920.00 | 9,760.00 | 9,840.00 | 3,859.85 | 24,252 |
| 2024-01-10 | 9,990.00 | 9,990.00 | 9,790.00 | 9,820.00 | 3,852.01 | 40,300 |
| 2024-01-09 | 10,000.00 | 10,000.00 | 9,850.00 | 9,910.00 | 3,887.31 | 55,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 35.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.