CyberOne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 9,900.00 | 10,000.00 | 9,830.00 | 9,950.00 | 3,903.00 | 137,852 |
| 2024-01-05 | 9,690.00 | 9,820.00 | 9,680.00 | 9,810.00 | 3,848.08 | 71,712 |
| 2024-01-04 | 9,800.00 | 9,800.00 | 9,640.00 | 9,690.00 | 3,801.01 | 123,175 |
| 2024-01-03 | 9,110.00 | 10,070.00 | 9,050.00 | 9,650.00 | 3,785.32 | 469,782 |
| 2024-01-02 | 9,190.00 | 9,210.00 | 9,100.00 | 9,210.00 | 3,612.73 | 15,522 |
| 2023-12-28 | 9,170.00 | 9,390.00 | 9,150.00 | 9,150.00 | 3,589.19 | 10,162 |
| 2023-12-27 | 9,050.00 | 9,240.00 | 9,050.00 | 9,200.00 | 3,608.80 | 11,280 |
| 2023-12-26 | 9,310.00 | 9,310.00 | 9,070.00 | 9,070.00 | 3,538.20 | 23,652 |
| 2023-12-22 | 9,340.00 | 9,450.00 | 9,180.00 | 9,300.00 | 3,627.92 | 14,825 |
| 2023-12-21 | 9,460.00 | 9,460.00 | 9,280.00 | 9,290.00 | 3,624.02 | 15,187 |
| 2023-12-20 | 9,500.00 | 9,500.00 | 9,300.00 | 9,340.00 | 3,643.52 | 18,425 |
| 2023-12-19 | 9,260.00 | 9,360.00 | 9,250.00 | 9,300.00 | 3,627.92 | 13,637 |
| 2023-12-18 | 9,310.00 | 9,440.00 | 9,270.00 | 9,320.00 | 3,635.72 | 9,585 |
| 2023-12-15 | 9,480.00 | 9,500.00 | 9,270.00 | 9,310.00 | 3,631.82 | 10,315 |
| 2023-12-14 | 9,310.00 | 9,600.00 | 9,300.00 | 9,360.00 | 3,651.32 | 10,300 |
| 2023-12-13 | 9,420.00 | 9,420.00 | 9,240.00 | 9,270.00 | 3,616.22 | 7,885 |
| 2023-12-12 | 9,350.00 | 9,500.00 | 9,350.00 | 9,400.00 | 3,666.93 | 3,765 |
| 2023-12-11 | 9,410.00 | 9,500.00 | 9,290.00 | 9,470.00 | 3,694.24 | 8,840 |
| 2023-12-08 | 9,350.00 | 9,420.00 | 9,180.00 | 9,410.00 | 3,670.83 | 8,915 |
| 2023-12-07 | 9,320.00 | 9,320.00 | 9,170.00 | 9,250.00 | 3,608.41 | 7,962 |
| 2023-12-06 | 9,190.00 | 9,380.00 | 9,190.00 | 9,270.00 | 3,616.22 | 9,800 |
| 2023-12-05 | 9,240.00 | 9,440.00 | 9,190.00 | 9,190.00 | 3,585.01 | 9,725 |
| 2023-12-04 | 9,400.00 | 9,410.00 | 9,200.00 | 9,260.00 | 3,612.31 | 15,615 |
| 2023-12-01 | 9,400.00 | 9,480.00 | 9,300.00 | 9,400.00 | 3,666.93 | 12,175 |
| 2023-11-30 | 9,410.00 | 9,480.00 | 9,390.00 | 9,440.00 | 3,682.53 | 6,997 |
| 2023-11-29 | 9,490.00 | 9,580.00 | 9,420.00 | 9,460.00 | 3,690.33 | 9,140 |
| 2023-11-28 | 9,500.00 | 9,600.00 | 9,410.00 | 9,480.00 | 3,698.14 | 14,740 |
| 2023-11-27 | 9,490.00 | 9,720.00 | 9,450.00 | 9,480.00 | 3,698.14 | 14,090 |
| 2023-11-24 | 9,560.00 | 9,740.00 | 9,550.00 | 9,670.00 | 3,772.26 | 9,745 |
| 2023-11-23 | 9,650.00 | 9,660.00 | 9,520.00 | 9,520.00 | 3,713.74 | 12,897 |
| 2023-11-22 | 9,650.00 | 9,730.00 | 9,560.00 | 9,660.00 | 3,768.35 | 15,345 |
| 2023-11-21 | 9,460.00 | 9,740.00 | 9,460.00 | 9,650.00 | 3,764.45 | 16,520 |
| 2023-11-20 | 9,400.00 | 9,520.00 | 9,380.00 | 9,460.00 | 3,690.33 | 15,607 |
| 2023-11-17 | 9,510.00 | 9,690.00 | 9,380.00 | 9,520.00 | 3,713.74 | 26,477 |
| 2023-11-16 | 9,490.00 | 9,670.00 | 9,400.00 | 9,510.00 | 3,709.84 | 32,717 |
| 2023-11-15 | 9,300.00 | 9,500.00 | 9,120.00 | 9,490.00 | 3,702.04 | 30,317 |
| 2023-11-14 | 9,040.00 | 9,260.00 | 9,040.00 | 9,100.00 | 3,549.90 | 10,782 |
| 2023-11-13 | 9,210.00 | 9,320.00 | 9,100.00 | 9,100.00 | 3,549.90 | 21,475 |
| 2023-11-10 | 9,520.00 | 9,520.00 | 9,220.00 | 9,270.00 | 3,616.22 | 14,382 |
| 2023-11-09 | 9,470.00 | 9,700.00 | 9,390.00 | 9,500.00 | 3,705.94 | 10,040 |
| 2023-11-08 | 9,220.00 | 9,690.00 | 9,200.00 | 9,470.00 | 3,694.24 | 24,877 |
| 2023-11-07 | 9,350.00 | 9,400.00 | 9,170.00 | 9,220.00 | 3,596.71 | 10,727 |
| 2023-11-06 | 9,240.00 | 9,580.00 | 9,240.00 | 9,350.00 | 3,647.42 | 17,235 |
| 2023-11-03 | 9,210.00 | 9,450.00 | 9,200.00 | 9,280.00 | 3,620.12 | 12,532 |
| 2023-11-02 | 8,980.00 | 9,450.00 | 8,980.00 | 9,210.00 | 3,592.81 | 17,297 |
| 2023-11-01 | 8,980.00 | 9,150.00 | 8,860.00 | 8,930.00 | 3,483.58 | 7,025 |
| 2023-10-31 | 9,070.00 | 9,170.00 | 8,880.00 | 8,970.00 | 3,499.19 | 5,562 |
| 2023-10-30 | 8,990.00 | 9,170.00 | 8,870.00 | 9,070.00 | 3,538.20 | 6,272 |
| 2023-10-27 | 8,970.00 | 9,130.00 | 8,800.00 | 9,040.00 | 3,526.49 | 9,592 |
| 2023-10-26 | 8,880.00 | 9,200.00 | 8,850.00 | 8,930.00 | 3,483.58 | 12,227 |
| 2023-10-25 | 9,440.00 | 9,460.00 | 9,260.00 | 9,260.00 | 3,612.31 | 14,690 |
| 2023-10-24 | 9,120.00 | 9,410.00 | 8,910.00 | 9,390.00 | 3,663.03 | 20,320 |
| 2023-10-23 | 9,040.00 | 9,350.00 | 8,900.00 | 9,120.00 | 3,557.70 | 12,112 |
| 2023-10-20 | 8,880.00 | 9,160.00 | 8,840.00 | 9,120.00 | 3,557.70 | 27,782 |
| 2023-10-19 | 9,270.00 | 9,270.00 | 9,050.00 | 9,180.00 | 3,581.11 | 23,900 |
| 2023-10-18 | 9,520.00 | 9,600.00 | 9,360.00 | 9,410.00 | 3,670.83 | 6,950 |
| 2023-10-17 | 9,450.00 | 9,650.00 | 9,450.00 | 9,460.00 | 3,690.33 | 8,392 |
| 2023-10-16 | 9,780.00 | 9,780.00 | 9,420.00 | 9,450.00 | 3,686.43 | 15,242 |
| 2023-10-13 | 9,730.00 | 9,850.00 | 9,420.00 | 9,810.00 | 3,826.87 | 18,337 |
| 2023-10-12 | 9,690.00 | 10,450.00 | 9,170.00 | 9,730.00 | 3,795.66 | 111,395 |
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.