CyberOne Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	9,130.00	9,260.00	9,130.00	9,200.00	3,588.91	26,562
2023-07-10	9,170.00	9,300.00	9,130.00	9,210.00	3,592.81	8,537
2023-07-07	9,140.00	9,370.00	9,130.00	9,250.00	3,608.41	16,227
2023-07-06	9,600.00	9,670.00	9,170.00	9,370.00	3,655.23	46,422
2023-07-05	9,880.00	9,880.00	9,520.00	9,600.00	3,744.95	15,095
2023-07-04	10,040.00	10,100.00	9,800.00	9,830.00	3,834.67	18,070
2023-07-03	9,590.00	10,200.00	9,590.00	10,040.00	3,916.59	32,417
2023-06-30	9,330.00	9,540.00	9,310.00	9,540.00	3,721.54	34,577
2023-06-29	9,600.00	9,640.00	9,450.00	9,520.00	3,713.74	20,352
2023-06-28	9,780.00	9,790.00	9,580.00	9,600.00	3,744.95	31,725
2023-06-27	9,790.00	9,890.00	9,730.00	9,730.00	3,795.66	11,082
2023-06-26	9,890.00	9,910.00	9,600.00	9,790.00	3,819.07	25,405
2023-06-23	9,900.00	10,200.00	9,710.00	9,890.00	3,858.08	19,235
2023-06-22	9,830.00	9,950.00	9,770.00	9,880.00	3,854.18	13,777
2023-06-21	9,930.00	9,950.00	9,760.00	9,870.00	3,850.28	21,425
2023-06-20	9,930.00	9,930.00	9,810.00	9,900.00	3,861.98	19,087
2023-06-19	9,940.00	9,940.00	9,820.00	9,930.00	3,873.68	20,307
2023-06-16	9,950.00	10,050.00	9,750.00	9,940.00	3,877.58	19,352
2023-06-15	10,040.00	10,140.00	9,920.00	9,950.00	3,881.48	32,770
2023-06-14	10,230.00	10,400.00	10,040.00	10,040.00	3,916.59	25,790
2023-06-13	10,220.00	10,270.00	10,050.00	10,230.00	3,990.71	13,230
2023-06-12	10,200.00	10,350.00	10,120.00	10,220.00	3,986.81	28,422
2023-06-09	10,090.00	10,300.00	10,090.00	10,200.00	3,979.01	18,290
2023-06-08	10,150.00	10,250.00	10,010.00	10,170.00	3,967.30	14,840
2023-06-07	10,080.00	10,150.00	10,000.00	10,150.00	3,959.50	34,472
2023-06-05	10,180.00	10,180.00	10,020.00	10,080.00	3,932.20	25,385
2023-06-02	10,180.00	10,190.00	10,020.00	10,180.00	3,971.21	14,520
2023-06-01	10,240.00	10,240.00	9,860.00	10,080.00	3,932.20	40,505
2023-05-31	10,010.00	10,240.00	10,010.00	10,140.00	3,955.60	22,442
2023-05-30	10,050.00	10,280.00	10,050.00	10,170.00	3,967.30	15,382
2023-05-26	10,030.00	10,310.00	9,990.00	10,040.00	3,916.59	16,567
2023-05-25	10,040.00	10,140.00	9,920.00	10,020.00	3,908.79	34,127
2023-05-24	10,170.00	10,280.00	10,020.00	10,040.00	3,916.59	25,835
2023-05-23	10,340.00	10,390.00	10,190.00	10,340.00	4,033.62	17,432
2023-05-22	10,390.00	10,400.00	10,220.00	10,340.00	4,033.62	18,215
2023-05-19	10,300.00	10,360.00	10,200.00	10,280.00	4,010.22	15,982
2023-05-18	10,150.00	10,260.00	10,020.00	10,200.00	3,979.01	19,092
2023-05-17	9,740.00	10,070.00	9,740.00	10,020.00	3,908.79	25,847
2023-05-16	9,830.00	9,960.00	9,810.00	9,900.00	3,861.98	23,170
2023-05-15	10,190.00	10,190.00	9,860.00	9,870.00	3,850.28	55,990
2023-05-12	10,450.00	10,450.00	10,050.00	10,190.00	3,975.11	25,225
2023-05-11	10,200.00	10,450.00	10,200.00	10,380.00	4,049.23	22,125
2023-05-10	10,050.00	10,300.00	10,050.00	10,200.00	3,979.01	19,000
2023-05-09	10,230.00	10,430.00	10,050.00	10,170.00	3,967.30	25,687
2023-05-08	10,140.00	10,570.00	10,000.00	10,330.00	4,029.72	50,735
2023-05-04	10,300.00	10,690.00	10,160.00	10,160.00	3,963.40	17,560
2023-05-03	10,420.00	10,450.00	10,100.00	10,360.00	4,041.42	40,855
2023-05-02	10,450.00	10,660.00	10,350.00	10,360.00	4,041.42	74,897
2023-04-28	11,080.00	11,080.00	10,430.00	10,450.00	4,076.53	59,185
2023-04-27	10,610.00	10,960.00	10,560.00	10,840.00	4,228.67	69,977
2023-04-26	11,100.00	11,200.00	10,810.00	10,910.00	4,255.98	20,220
2023-04-25	11,140.00	11,350.00	10,810.00	11,120.00	4,337.90	71,645
2023-04-24	11,470.00	11,500.00	11,070.00	11,330.00	4,419.82	36,477
2023-04-21	11,670.00	11,830.00	11,470.00	11,490.00	4,482.24	60,845
2023-04-20	12,110.00	12,110.00	11,700.00	11,880.00	4,634.37	57,565
2023-04-19	12,200.00	12,200.00	11,950.00	12,040.00	4,696.79	67,065
2023-04-18	12,300.00	12,300.00	11,900.00	12,040.00	4,696.79	62,590
2023-04-17	11,890.00	12,180.00	11,700.00	12,150.00	4,739.70	71,015
2023-04-14	12,050.00	12,100.00	11,780.00	11,910.00	4,646.08	39,820
2023-04-13	11,850.00	12,000.00	11,700.00	11,950.00	4,661.68	55,010

← NewerPage 14 of 21 · 1,207 trading daysOlder →

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.