CyberOne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 9,120.00 | 9,390.00 | 9,030.00 | 9,120.00 | 3,525.21 | 44,845 |
| 2022-10-19 | 9,120.00 | 9,340.00 | 9,040.00 | 9,120.00 | 3,525.21 | 77,427 |
| 2022-10-18 | 8,990.00 | 9,330.00 | 8,910.00 | 9,130.00 | 3,529.08 | 94,470 |
| 2022-10-17 | 8,590.00 | 9,420.00 | 8,570.00 | 9,000.00 | 3,478.83 | 207,470 |
| 2022-10-14 | 8,580.00 | 8,690.00 | 8,350.00 | 8,620.00 | 3,331.94 | 46,445 |
| 2022-10-13 | 8,270.00 | 8,280.00 | 7,980.00 | 8,170.00 | 3,158.00 | 40,935 |
| 2022-10-12 | 8,090.00 | 8,400.00 | 8,060.00 | 8,400.00 | 3,246.90 | 21,722 |
| 2022-10-11 | 8,820.00 | 8,820.00 | 8,270.00 | 8,270.00 | 3,196.65 | 39,980 |
| 2022-10-07 | 8,820.00 | 8,930.00 | 8,720.00 | 8,820.00 | 3,409.25 | 29,810 |
| 2022-10-06 | 9,090.00 | 9,090.00 | 8,820.00 | 8,950.00 | 3,459.50 | 37,837 |
| 2022-10-05 | 9,120.00 | 9,190.00 | 8,660.00 | 8,660.00 | 3,347.40 | 93,792 |
| 2022-10-04 | 8,450.00 | 9,860.00 | 8,450.00 | 8,960.00 | 3,463.36 | 585,217 |
| 2022-09-30 | 8,250.00 | 8,390.00 | 8,100.00 | 8,220.00 | 3,177.33 | 38,705 |
| 2022-09-29 | 8,230.00 | 9,390.00 | 8,230.00 | 8,260.00 | 3,192.79 | 370,012 |
| 2022-09-28 | 8,260.00 | 8,660.00 | 7,930.00 | 7,990.00 | 3,088.42 | 45,520 |
| 2022-09-27 | 8,370.00 | 8,660.00 | 8,020.00 | 8,480.00 | 3,277.83 | 56,312 |
| 2022-09-26 | 8,580.00 | 8,900.00 | 8,190.00 | 8,360.00 | 3,231.44 | 70,327 |
| 2022-09-23 | 9,190.00 | 9,280.00 | 8,860.00 | 8,920.00 | 3,447.90 | 44,897 |
| 2022-09-22 | 9,330.00 | 9,520.00 | 9,160.00 | 9,190.00 | 3,552.27 | 40,007 |
| 2022-09-21 | 9,470.00 | 9,640.00 | 9,430.00 | 9,570.00 | 3,699.15 | 46,012 |
| 2022-09-20 | 9,850.00 | 10,050.00 | 9,580.00 | 9,580.00 | 3,703.02 | 96,285 |
| 2022-09-19 | 10,100.00 | 10,550.00 | 9,800.00 | 9,840.00 | 3,803.52 | 104,020 |
| 2022-09-16 | 10,050.00 | 10,200.00 | 9,920.00 | 10,200.00 | 3,942.67 | 76,692 |
| 2022-09-15 | 10,550.00 | 10,650.00 | 10,250.00 | 10,250.00 | 3,962.00 | 41,080 |
| 2022-09-14 | 10,000.00 | 10,650.00 | 10,000.00 | 10,500.00 | 4,058.63 | 73,267 |
| 2022-09-13 | 10,000.00 | 10,400.00 | 10,000.00 | 10,350.00 | 4,000.65 | 89,970 |
| 2022-09-08 | 9,840.00 | 10,050.00 | 9,830.00 | 9,840.00 | 3,803.52 | 27,295 |
| 2022-09-07 | 10,200.00 | 10,200.00 | 9,770.00 | 9,830.00 | 3,799.65 | 78,587 |
| 2022-09-06 | 10,200.00 | 10,500.00 | 10,000.00 | 10,100.00 | 3,904.02 | 97,517 |
| 2022-09-05 | 9,920.00 | 10,350.00 | 9,840.00 | 10,050.00 | 3,884.69 | 57,647 |
| 2022-09-02 | 10,400.00 | 10,550.00 | 10,100.00 | 10,100.00 | 3,904.02 | 50,092 |
| 2022-09-01 | 10,750.00 | 10,850.00 | 10,400.00 | 10,450.00 | 4,039.30 | 52,855 |
| 2022-08-31 | 10,800.00 | 11,000.00 | 10,550.00 | 10,700.00 | 4,135.94 | 69,972 |
| 2022-08-30 | 10,650.00 | 11,050.00 | 10,600.00 | 10,750.00 | 4,155.26 | 94,825 |
| 2022-08-29 | 10,400.00 | 10,950.00 | 10,200.00 | 10,800.00 | 4,174.59 | 192,090 |
| 2022-08-26 | 10,950.00 | 11,150.00 | 10,700.00 | 10,800.00 | 4,174.59 | 116,595 |
| 2022-08-25 | 10,850.00 | 11,100.00 | 10,700.00 | 10,850.00 | 4,193.92 | 168,387 |
| 2022-08-24 | 10,150.00 | 12,350.00 | 10,150.00 | 10,850.00 | 4,193.92 | 1,693,090 |
| 2022-08-23 | 10,700.00 | 10,950.00 | 10,200.00 | 10,250.00 | 3,962.00 | 111,175 |
| 2022-08-22 | 11,200.00 | 11,200.00 | 10,650.00 | 10,900.00 | 4,213.25 | 96,192 |
| 2022-08-19 | 11,400.00 | 11,650.00 | 11,250.00 | 11,250.00 | 4,348.53 | 75,275 |
| 2022-08-18 | 11,100.00 | 11,650.00 | 10,950.00 | 11,550.00 | 4,464.49 | 102,172 |
| 2022-08-17 | 11,400.00 | 11,450.00 | 10,950.00 | 11,300.00 | 4,367.86 | 85,575 |
| 2022-08-16 | 11,650.00 | 11,650.00 | 11,250.00 | 11,300.00 | 4,367.86 | 56,565 |
| 2022-08-12 | 11,350.00 | 11,650.00 | 11,200.00 | 11,500.00 | 4,445.17 | 91,172 |
| 2022-08-11 | 11,200.00 | 11,450.00 | 11,200.00 | 11,200.00 | 4,329.21 | 43,300 |
| 2022-08-10 | 11,550.00 | 11,600.00 | 11,200.00 | 11,250.00 | 4,348.53 | 59,605 |
| 2022-08-09 | 11,350.00 | 11,850.00 | 11,150.00 | 11,700.00 | 4,522.47 | 136,157 |
| 2022-08-08 | 11,550.00 | 11,600.00 | 11,350.00 | 11,500.00 | 4,445.17 | 31,932 |
| 2022-08-05 | 11,600.00 | 11,850.00 | 11,300.00 | 11,550.00 | 4,464.49 | 70,782 |
| 2022-08-04 | 11,700.00 | 11,850.00 | 11,500.00 | 11,600.00 | 4,483.82 | 63,747 |
| 2022-08-03 | 11,400.00 | 11,900.00 | 11,400.00 | 11,700.00 | 4,522.47 | 65,572 |
| 2022-08-02 | 11,800.00 | 11,800.00 | 11,400.00 | 11,550.00 | 4,464.49 | 105,375 |
| 2022-08-01 | 12,500.00 | 12,500.00 | 11,750.00 | 11,750.00 | 4,541.80 | 253,932 |
| 2022-07-29 | 12,800.00 | 13,550.00 | 12,350.00 | 12,400.00 | 4,793.05 | 674,892 |
| 2022-07-28 | 12,350.00 | 13,550.00 | 12,150.00 | 12,600.00 | 4,870.36 | 1,557,710 |
| 2022-07-27 | 11,800.00 | 12,950.00 | 11,800.00 | 12,250.00 | 4,735.07 | 695,485 |
| 2022-07-26 | 12,100.00 | 12,150.00 | 11,750.00 | 12,000.00 | 4,638.43 | 153,437 |
| 2022-07-25 | 12,400.00 | 12,450.00 | 11,900.00 | 12,200.00 | 4,715.74 | 208,410 |
| 2022-07-22 | 12,650.00 | 12,850.00 | 12,100.00 | 12,100.00 | 4,677.09 | 214,397 |
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.