CyberOne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 11,500.00 | 11,860.00 | 11,500.00 | 11,790.00 | 4,599.26 | 48,632 |
| 2023-04-11 | 11,400.00 | 11,760.00 | 11,360.00 | 11,690.00 | 4,560.25 | 63,767 |
| 2023-04-10 | 12,080.00 | 12,090.00 | 11,230.00 | 11,450.00 | 4,466.63 | 200,220 |
| 2023-04-07 | 12,360.00 | 12,360.00 | 12,090.00 | 12,150.00 | 4,739.70 | 64,932 |
| 2023-04-06 | 12,390.00 | 12,420.00 | 12,090.00 | 12,360.00 | 4,821.62 | 55,282 |
| 2023-04-05 | 12,100.00 | 12,500.00 | 12,060.00 | 12,400.00 | 4,837.23 | 79,450 |
| 2023-04-04 | 12,520.00 | 12,530.00 | 12,100.00 | 12,260.00 | 4,782.61 | 98,612 |
| 2023-04-03 | 13,020.00 | 13,030.00 | 12,370.00 | 12,520.00 | 4,884.04 | 212,412 |
| 2023-03-31 | 12,400.00 | 13,100.00 | 12,400.00 | 12,880.00 | 5,024.47 | 472,022 |
| 2023-03-30 | 11,950.00 | 12,550.00 | 11,950.00 | 12,310.00 | 4,802.12 | 211,602 |
| 2023-03-29 | 12,310.00 | 12,420.00 | 11,710.00 | 11,950.00 | 4,661.68 | 156,730 |
| 2023-03-28 | 12,050.00 | 12,400.00 | 12,050.00 | 12,400.00 | 4,837.23 | 89,875 |
| 2023-03-27 | 12,450.00 | 12,490.00 | 12,050.00 | 12,160.00 | 4,743.60 | 130,935 |
| 2023-03-24 | 12,310.00 | 12,630.00 | 12,270.00 | 12,530.00 | 4,887.94 | 118,455 |
| 2023-03-23 | 12,490.00 | 12,490.00 | 12,220.00 | 12,330.00 | 4,809.92 | 148,207 |
| 2023-03-22 | 12,660.00 | 12,700.00 | 12,420.00 | 12,510.00 | 4,880.14 | 140,640 |
| 2023-03-21 | 12,630.00 | 12,900.00 | 12,440.00 | 12,660.00 | 4,938.65 | 202,485 |
| 2023-03-20 | 12,400.00 | 12,760.00 | 12,170.00 | 12,600.00 | 4,915.24 | 441,605 |
| 2023-03-17 | 12,140.00 | 12,400.00 | 11,960.00 | 12,290.00 | 4,794.31 | 200,825 |
| 2023-03-16 | 11,950.00 | 12,080.00 | 11,860.00 | 12,050.00 | 4,700.69 | 84,725 |
| 2023-03-15 | 12,010.00 | 12,170.00 | 11,930.00 | 12,080.00 | 4,712.39 | 93,177 |
| 2023-03-14 | 12,140.00 | 12,140.00 | 11,690.00 | 11,980.00 | 4,673.38 | 124,552 |
| 2023-03-13 | 11,900.00 | 12,260.00 | 11,680.00 | 12,140.00 | 4,735.80 | 170,127 |
| 2023-03-10 | 12,210.00 | 12,500.00 | 11,740.00 | 11,900.00 | 4,642.18 | 175,712 |
| 2023-03-09 | 11,940.00 | 12,190.00 | 11,740.00 | 12,100.00 | 4,720.20 | 117,377 |
| 2023-03-08 | 11,930.00 | 12,090.00 | 11,650.00 | 11,950.00 | 4,661.68 | 68,937 |
| 2023-03-07 | 12,100.00 | 12,250.00 | 11,850.00 | 11,940.00 | 4,657.78 | 80,092 |
| 2023-03-06 | 11,860.00 | 12,500.00 | 11,750.00 | 12,100.00 | 4,720.20 | 194,880 |
| 2023-03-03 | 11,980.00 | 12,650.00 | 11,800.00 | 11,850.00 | 4,622.67 | 256,422 |
| 2023-03-02 | 12,090.00 | 12,130.00 | 11,720.00 | 11,980.00 | 4,673.38 | 122,250 |
| 2023-02-28 | 12,170.00 | 12,280.00 | 11,930.00 | 12,140.00 | 4,735.80 | 193,577 |
| 2023-02-27 | 11,860.00 | 12,550.00 | 11,650.00 | 12,300.00 | 4,798.22 | 520,725 |
| 2023-02-24 | 12,360.00 | 12,580.00 | 11,820.00 | 12,000.00 | 4,681.19 | 412,445 |
| 2023-02-23 | 12,320.00 | 12,760.00 | 12,070.00 | 12,200.00 | 4,759.21 | 560,905 |
| 2023-02-22 | 12,970.00 | 12,990.00 | 12,400.00 | 12,500.00 | 4,876.23 | 623,092 |
| 2023-02-21 | 10,950.00 | 14,150.00 | 10,890.00 | 13,130.00 | 5,122.00 | 6,650,332 |
| 2023-02-20 | 10,100.00 | 11,830.00 | 10,100.00 | 10,890.00 | 4,248.18 | 1,398,815 |
| 2023-02-17 | 10,070.00 | 10,070.00 | 9,800.00 | 9,940.00 | 3,877.58 | 37,382 |
| 2023-02-16 | 9,960.00 | 10,260.00 | 9,960.00 | 10,080.00 | 3,932.20 | 63,375 |
| 2023-02-15 | 10,540.00 | 10,750.00 | 9,860.00 | 10,000.00 | 3,900.99 | 108,945 |
| 2023-02-14 | 10,690.00 | 10,790.00 | 10,350.00 | 10,480.00 | 4,088.24 | 95,640 |
| 2023-02-13 | 11,060.00 | 11,060.00 | 10,530.00 | 10,720.00 | 4,181.86 | 68,360 |
| 2023-02-10 | 11,300.00 | 11,320.00 | 10,750.00 | 11,070.00 | 4,318.39 | 106,992 |
| 2023-02-09 | 11,200.00 | 11,490.00 | 11,120.00 | 11,240.00 | 4,384.71 | 122,407 |
| 2023-02-08 | 10,900.00 | 11,290.00 | 10,670.00 | 11,290.00 | 4,404.22 | 199,210 |
| 2023-02-07 | 10,650.00 | 10,750.00 | 10,510.00 | 10,670.00 | 4,162.35 | 76,650 |
| 2023-02-06 | 10,560.00 | 10,800.00 | 10,480.00 | 10,750.00 | 4,193.56 | 123,810 |
| 2023-02-03 | 10,620.00 | 10,660.00 | 10,380.00 | 10,550.00 | 4,115.54 | 104,507 |
| 2023-02-02 | 10,180.00 | 10,560.00 | 10,100.00 | 10,540.00 | 4,111.64 | 113,385 |
| 2023-02-01 | 10,150.00 | 10,310.00 | 9,900.00 | 10,170.00 | 3,967.30 | 168,527 |
| 2023-01-31 | 10,350.00 | 10,490.00 | 10,150.00 | 10,150.00 | 3,959.50 | 93,892 |
| 2023-01-30 | 10,330.00 | 10,540.00 | 10,200.00 | 10,440.00 | 4,072.63 | 94,397 |
| 2023-01-27 | 10,090.00 | 10,750.00 | 9,940.00 | 10,250.00 | 3,998.51 | 508,867 |
| 2023-01-26 | 10,200.00 | 10,320.00 | 9,950.00 | 10,070.00 | 3,928.29 | 205,202 |
| 2023-01-25 | 9,700.00 | 10,650.00 | 9,680.00 | 10,020.00 | 3,908.79 | 647,140 |
| 2023-01-20 | 9,620.00 | 9,630.00 | 9,450.00 | 9,620.00 | 3,752.75 | 82,492 |
| 2023-01-19 | 9,540.00 | 9,810.00 | 9,450.00 | 9,580.00 | 3,737.15 | 194,257 |
| 2023-01-18 | 9,300.00 | 9,760.00 | 9,300.00 | 9,460.00 | 3,690.33 | 137,720 |
| 2023-01-17 | 9,530.00 | 9,530.00 | 9,220.00 | 9,300.00 | 3,627.92 | 52,980 |
| 2023-01-16 | 9,370.00 | 9,500.00 | 9,310.00 | 9,380.00 | 3,659.13 | 82,070 |
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.