CyberOne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 9,020.00 | 9,700.00 | 9,020.00 | 9,630.00 | 3,756.65 | 56,782 |
| 2023-10-10 | 9,370.00 | 9,430.00 | 8,920.00 | 8,990.00 | 3,506.99 | 41,185 |
| 2023-10-06 | 8,690.00 | 9,430.00 | 8,680.00 | 9,280.00 | 3,620.12 | 30,640 |
| 2023-10-05 | 9,000.00 | 9,150.00 | 8,830.00 | 8,870.00 | 3,460.18 | 50,512 |
| 2023-10-04 | 9,820.00 | 9,820.00 | 9,000.00 | 9,050.00 | 3,530.39 | 61,962 |
| 2023-09-27 | 9,870.00 | 10,340.00 | 9,370.00 | 9,660.00 | 3,768.35 | 196,220 |
| 2023-09-26 | 9,860.00 | 10,800.00 | 9,710.00 | 9,870.00 | 3,850.28 | 234,845 |
| 2023-09-25 | 10,440.00 | 10,440.00 | 9,870.00 | 9,870.00 | 3,850.28 | 52,552 |
| 2023-09-22 | 10,150.00 | 10,360.00 | 10,100.00 | 10,110.00 | 3,943.90 | 35,932 |
| 2023-09-21 | 10,400.00 | 10,600.00 | 10,120.00 | 10,240.00 | 3,994.61 | 78,625 |
| 2023-09-20 | 10,560.00 | 11,390.00 | 10,550.00 | 10,670.00 | 4,162.35 | 235,570 |
| 2023-09-19 | 10,920.00 | 10,980.00 | 10,540.00 | 10,650.00 | 4,154.55 | 71,245 |
| 2023-09-18 | 10,890.00 | 11,350.00 | 10,850.00 | 10,980.00 | 4,283.28 | 358,672 |
| 2023-09-15 | 10,200.00 | 10,850.00 | 10,190.00 | 10,850.00 | 4,232.57 | 140,545 |
| 2023-09-14 | 10,130.00 | 10,240.00 | 10,090.00 | 10,090.00 | 3,936.10 | 27,587 |
| 2023-09-13 | 10,340.00 | 10,480.00 | 10,100.00 | 10,140.00 | 3,955.60 | 69,255 |
| 2023-09-12 | 10,550.00 | 10,890.00 | 10,450.00 | 10,450.00 | 4,076.53 | 51,060 |
| 2023-09-11 | 10,750.00 | 10,970.00 | 10,460.00 | 10,550.00 | 4,115.54 | 55,905 |
| 2023-09-08 | 10,600.00 | 10,850.00 | 10,450.00 | 10,750.00 | 4,193.56 | 70,165 |
| 2023-09-07 | 10,580.00 | 11,150.00 | 10,410.00 | 10,600.00 | 4,135.05 | 180,342 |
| 2023-09-06 | 11,160.00 | 11,430.00 | 10,700.00 | 10,710.00 | 4,177.96 | 520,242 |
| 2023-09-05 | 10,600.00 | 11,640.00 | 10,420.00 | 10,450.00 | 4,076.53 | 479,977 |
| 2023-09-04 | 10,560.00 | 10,960.00 | 10,290.00 | 10,620.00 | 4,142.85 | 95,740 |
| 2023-09-01 | 11,250.00 | 11,250.00 | 10,610.00 | 10,620.00 | 4,142.85 | 210,135 |
| 2023-08-31 | 10,900.00 | 11,270.00 | 10,710.00 | 10,840.00 | 4,228.67 | 293,007 |
| 2023-08-30 | 11,180.00 | 11,220.00 | 10,840.00 | 10,900.00 | 4,252.08 | 862,270 |
| 2023-08-29 | 9,700.00 | 12,630.00 | 9,700.00 | 11,700.00 | 4,564.16 | 5,313,817 |
| 2023-08-28 | 9,640.00 | 9,840.00 | 9,640.00 | 9,790.00 | 3,819.07 | 30,850 |
| 2023-08-25 | 9,730.00 | 9,770.00 | 9,560.00 | 9,640.00 | 3,760.55 | 30,765 |
| 2023-08-24 | 9,630.00 | 10,000.00 | 9,630.00 | 9,730.00 | 3,795.66 | 80,127 |
| 2023-08-23 | 9,460.00 | 9,780.00 | 9,310.00 | 9,680.00 | 3,776.16 | 66,995 |
| 2023-08-22 | 9,690.00 | 10,990.00 | 9,460.00 | 9,500.00 | 3,705.94 | 688,855 |
| 2023-08-21 | 9,450.00 | 9,550.00 | 9,350.00 | 9,550.00 | 3,725.44 | 15,740 |
| 2023-08-18 | 9,150.00 | 9,480.00 | 9,100.00 | 9,480.00 | 3,698.14 | 27,757 |
| 2023-08-17 | 9,390.00 | 9,390.00 | 9,000.00 | 9,290.00 | 3,624.02 | 45,165 |
| 2023-08-16 | 9,550.00 | 9,570.00 | 9,330.00 | 9,390.00 | 3,663.03 | 20,180 |
| 2023-08-14 | 9,660.00 | 9,800.00 | 9,540.00 | 9,580.00 | 3,737.15 | 36,705 |
| 2023-08-11 | 9,640.00 | 9,740.00 | 9,540.00 | 9,720.00 | 3,791.76 | 29,295 |
| 2023-08-10 | 9,630.00 | 9,680.00 | 9,540.00 | 9,640.00 | 3,760.55 | 19,977 |
| 2023-08-09 | 9,510.00 | 9,660.00 | 9,320.00 | 9,630.00 | 3,756.65 | 23,710 |
| 2023-08-08 | 9,450.00 | 9,740.00 | 9,400.00 | 9,610.00 | 3,748.85 | 24,587 |
| 2023-08-07 | 9,560.00 | 9,660.00 | 9,390.00 | 9,450.00 | 3,686.43 | 26,700 |
| 2023-08-04 | 9,360.00 | 9,700.00 | 9,360.00 | 9,560.00 | 3,729.34 | 24,957 |
| 2023-08-03 | 9,530.00 | 9,580.00 | 9,270.00 | 9,360.00 | 3,651.32 | 29,255 |
| 2023-08-02 | 9,560.00 | 9,760.00 | 9,390.00 | 9,580.00 | 3,737.15 | 29,192 |
| 2023-08-01 | 9,410.00 | 9,620.00 | 9,340.00 | 9,550.00 | 3,725.44 | 31,437 |
| 2023-07-31 | 9,490.00 | 9,600.00 | 9,300.00 | 9,340.00 | 3,643.52 | 29,865 |
| 2023-07-28 | 9,220.00 | 9,470.00 | 9,140.00 | 9,440.00 | 3,682.53 | 17,010 |
| 2023-07-27 | 9,270.00 | 9,410.00 | 9,220.00 | 9,230.00 | 3,600.61 | 28,627 |
| 2023-07-26 | 9,190.00 | 9,750.00 | 9,110.00 | 9,460.00 | 3,690.33 | 98,565 |
| 2023-07-25 | 9,130.00 | 9,700.00 | 9,110.00 | 9,340.00 | 3,643.52 | 74,775 |
| 2023-07-24 | 9,060.00 | 9,330.00 | 8,940.00 | 9,210.00 | 3,592.81 | 117,797 |
| 2023-07-21 | 9,300.00 | 9,480.00 | 9,170.00 | 9,170.00 | 3,577.21 | 67,370 |
| 2023-07-20 | 9,550.00 | 9,600.00 | 9,320.00 | 9,400.00 | 3,666.93 | 77,347 |
| 2023-07-19 | 9,170.00 | 11,620.00 | 9,090.00 | 9,460.00 | 3,690.33 | 1,784,350 |
| 2023-07-18 | 9,450.00 | 9,530.00 | 9,150.00 | 9,180.00 | 3,581.11 | 31,802 |
| 2023-07-17 | 9,480.00 | 9,480.00 | 9,330.00 | 9,450.00 | 3,686.43 | 8,892 |
| 2023-07-14 | 9,500.00 | 9,540.00 | 9,420.00 | 9,470.00 | 3,694.24 | 12,822 |
| 2023-07-13 | 9,340.00 | 9,450.00 | 9,340.00 | 9,420.00 | 3,674.73 | 12,310 |
| 2023-07-12 | 9,370.00 | 9,470.00 | 9,240.00 | 9,330.00 | 3,639.62 | 20,025 |
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.