CyberOne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 9,180.00 | 9,440.00 | 9,180.00 | 9,370.00 | 3,655.23 | 72,717 |
| 2023-01-12 | 9,900.00 | 9,900.00 | 9,180.00 | 9,270.00 | 3,616.22 | 424,025 |
| 2023-01-11 | 9,300.00 | 9,300.00 | 9,030.00 | 9,140.00 | 3,565.50 | 116,767 |
| 2023-01-10 | 8,780.00 | 9,110.00 | 8,780.00 | 8,920.00 | 3,479.68 | 57,225 |
| 2023-01-09 | 8,850.00 | 9,040.00 | 8,850.00 | 8,940.00 | 3,487.48 | 32,390 |
| 2023-01-06 | 8,800.00 | 8,900.00 | 8,670.00 | 8,890.00 | 3,467.98 | 33,142 |
| 2023-01-05 | 8,490.00 | 9,330.00 | 8,430.00 | 8,760.00 | 3,417.27 | 295,892 |
| 2023-01-04 | 8,080.00 | 8,560.00 | 8,080.00 | 8,490.00 | 3,311.94 | 47,900 |
| 2023-01-03 | 8,320.00 | 8,440.00 | 8,110.00 | 8,250.00 | 3,218.32 | 60,872 |
| 2023-01-02 | 8,550.00 | 8,680.00 | 8,440.00 | 8,450.00 | 3,296.33 | 67,005 |
| 2022-12-29 | 8,730.00 | 8,810.00 | 8,550.00 | 8,550.00 | 3,335.34 | 102,815 |
| 2022-12-28 | 9,190.00 | 9,850.00 | 8,760.00 | 8,840.00 | 3,448.47 | 728,730 |
| 2022-12-27 | 8,540.00 | 8,760.00 | 8,540.00 | 8,760.00 | 3,386.06 | 24,250 |
| 2022-12-26 | 8,500.00 | 8,680.00 | 8,480.00 | 8,550.00 | 3,304.88 | 29,062 |
| 2022-12-23 | 8,660.00 | 8,990.00 | 8,480.00 | 8,560.00 | 3,308.75 | 65,460 |
| 2022-12-22 | 8,950.00 | 9,000.00 | 8,700.00 | 8,700.00 | 3,362.87 | 52,840 |
| 2022-12-21 | 9,010.00 | 9,110.00 | 8,830.00 | 8,930.00 | 3,451.77 | 89,095 |
| 2022-12-20 | 9,680.00 | 10,500.00 | 9,020.00 | 9,020.00 | 3,486.56 | 1,107,502 |
| 2022-12-19 | 9,200.00 | 9,350.00 | 9,100.00 | 9,300.00 | 3,594.79 | 41,625 |
| 2022-12-16 | 9,110.00 | 9,270.00 | 9,060.00 | 9,250.00 | 3,575.46 | 33,910 |
| 2022-12-15 | 9,270.00 | 9,510.00 | 9,250.00 | 9,360.00 | 3,617.98 | 69,450 |
| 2022-12-14 | 9,230.00 | 9,400.00 | 9,150.00 | 9,320.00 | 3,602.52 | 72,700 |
| 2022-12-13 | 9,250.00 | 9,290.00 | 9,100.00 | 9,150.00 | 3,536.81 | 62,802 |
| 2022-12-12 | 9,450.00 | 9,490.00 | 9,220.00 | 9,250.00 | 3,575.46 | 160,595 |
| 2022-12-09 | 9,240.00 | 9,320.00 | 9,040.00 | 9,280.00 | 3,587.06 | 121,222 |
| 2022-12-08 | 9,920.00 | 10,600.00 | 9,140.00 | 9,200.00 | 3,556.13 | 1,106,987 |
| 2022-12-07 | 10,450.00 | 10,550.00 | 9,610.00 | 9,830.00 | 3,799.65 | 590,820 |
| 2022-12-06 | 8,770.00 | 11,200.00 | 8,770.00 | 10,400.00 | 4,019.98 | 4,411,440 |
| 2022-12-05 | 8,790.00 | 8,850.00 | 8,670.00 | 8,690.00 | 3,359.00 | 17,350 |
| 2022-12-02 | 8,930.00 | 8,950.00 | 8,710.00 | 8,790.00 | 3,397.65 | 32,575 |
| 2022-12-01 | 8,800.00 | 8,860.00 | 8,680.00 | 8,840.00 | 3,416.98 | 27,745 |
| 2022-11-30 | 8,540.00 | 8,670.00 | 8,530.00 | 8,670.00 | 3,351.27 | 15,755 |
| 2022-11-29 | 8,450.00 | 8,650.00 | 8,450.00 | 8,650.00 | 3,343.54 | 26,430 |
| 2022-11-28 | 8,860.00 | 8,860.00 | 8,650.00 | 8,650.00 | 3,343.54 | 21,015 |
| 2022-11-25 | 8,810.00 | 8,810.00 | 8,740.00 | 8,780.00 | 3,393.79 | 12,852 |
| 2022-11-24 | 8,810.00 | 8,820.00 | 8,730.00 | 8,730.00 | 3,374.46 | 16,200 |
| 2022-11-23 | 8,590.00 | 8,840.00 | 8,580.00 | 8,730.00 | 3,374.46 | 24,385 |
| 2022-11-22 | 8,540.00 | 8,650.00 | 8,540.00 | 8,590.00 | 3,320.35 | 33,187 |
| 2022-11-21 | 8,950.00 | 8,950.00 | 8,600.00 | 8,700.00 | 3,362.87 | 34,557 |
| 2022-11-18 | 9,030.00 | 9,090.00 | 8,910.00 | 8,950.00 | 3,459.50 | 28,150 |
| 2022-11-17 | 9,040.00 | 9,040.00 | 8,890.00 | 9,030.00 | 3,490.42 | 35,207 |
| 2022-11-16 | 9,100.00 | 9,100.00 | 8,890.00 | 9,040.00 | 3,494.29 | 27,857 |
| 2022-11-15 | 9,010.00 | 9,090.00 | 8,980.00 | 9,090.00 | 3,513.61 | 25,030 |
| 2022-11-14 | 9,010.00 | 9,110.00 | 8,900.00 | 9,010.00 | 3,482.69 | 55,362 |
| 2022-11-11 | 9,120.00 | 9,120.00 | 8,950.00 | 9,010.00 | 3,482.69 | 50,455 |
| 2022-11-10 | 8,790.00 | 9,010.00 | 8,790.00 | 8,940.00 | 3,455.63 | 18,805 |
| 2022-11-09 | 8,910.00 | 9,000.00 | 8,890.00 | 8,940.00 | 3,455.63 | 14,825 |
| 2022-11-08 | 8,850.00 | 9,040.00 | 8,850.00 | 8,890.00 | 3,436.31 | 21,815 |
| 2022-11-07 | 8,740.00 | 9,000.00 | 8,650.00 | 8,840.00 | 3,416.98 | 35,537 |
| 2022-11-04 | 8,840.00 | 8,860.00 | 8,560.00 | 8,760.00 | 3,386.06 | 49,407 |
| 2022-11-03 | 9,080.00 | 9,080.00 | 8,550.00 | 8,940.00 | 3,455.63 | 43,280 |
| 2022-11-02 | 9,100.00 | 9,140.00 | 9,010.00 | 9,100.00 | 3,517.48 | 13,597 |
| 2022-11-01 | 8,980.00 | 9,160.00 | 8,980.00 | 9,140.00 | 3,532.94 | 22,582 |
| 2022-10-31 | 8,910.00 | 9,080.00 | 8,850.00 | 9,020.00 | 3,486.56 | 26,677 |
| 2022-10-28 | 9,010.00 | 9,160.00 | 8,870.00 | 8,870.00 | 3,428.58 | 43,272 |
| 2022-10-27 | 9,090.00 | 9,250.00 | 9,040.00 | 9,180.00 | 3,548.40 | 18,300 |
| 2022-10-26 | 9,220.00 | 9,260.00 | 9,000.00 | 9,020.00 | 3,486.56 | 62,210 |
| 2022-10-25 | 9,410.00 | 9,720.00 | 9,170.00 | 9,170.00 | 3,544.54 | 155,187 |
| 2022-10-24 | 9,340.00 | 9,400.00 | 9,210.00 | 9,330.00 | 3,606.38 | 66,370 |
| 2022-10-21 | 9,090.00 | 9,560.00 | 9,020.00 | 9,240.00 | 3,571.59 | 75,165 |
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.