CyberOne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 12,650.00 | 12,850.00 | 12,100.00 | 12,100.00 | 4,677.09 | 214,397 |
| 2022-07-21 | 13,350.00 | 13,350.00 | 12,650.00 | 12,650.00 | 4,889.68 | 295,262 |
| 2022-07-20 | 13,350.00 | 13,650.00 | 13,050.00 | 13,100.00 | 5,063.62 | 364,745 |
| 2022-07-19 | 13,450.00 | 13,650.00 | 12,750.00 | 13,250.00 | 5,121.61 | 847,292 |
| 2022-07-18 | 13,200.00 | 13,800.00 | 12,900.00 | 13,250.00 | 5,121.61 | 1,203,380 |
| 2022-07-15 | 14,150.00 | 15,000.00 | 12,750.00 | 12,850.00 | 4,966.99 | 2,677,790 |
| 2022-07-14 | 12,000.00 | 14,500.00 | 12,000.00 | 13,750.00 | 5,314.87 | 6,497,625 |
| 2022-07-13 | 12,500.00 | 13,150.00 | 11,750.00 | 11,750.00 | 4,541.80 | 1,038,705 |
| 2022-07-12 | 12,350.00 | 14,700.00 | 12,150.00 | 12,700.00 | 4,909.01 | 7,269,692 |
| 2022-07-11 | 10,900.00 | 13,400.00 | 10,650.00 | 12,300.00 | 4,754.40 | 4,965,290 |
| 2022-07-08 | 11,750.00 | 11,800.00 | 10,650.00 | 10,800.00 | 4,174.59 | 383,330 |
| 2022-07-07 | 11,850.00 | 13,400.00 | 11,150.00 | 11,750.00 | 4,541.80 | 3,306,657 |
| 2022-07-06 | 8,650.00 | 11,100.00 | 8,650.00 | 11,100.00 | 4,290.55 | 1,172,555 |
| 2022-07-05 | 8,210.00 | 8,700.00 | 8,210.00 | 8,570.00 | 3,312.62 | 23,855 |
| 2022-07-04 | 8,340.00 | 8,460.00 | 8,000.00 | 8,300.00 | 3,208.25 | 24,930 |
| 2022-07-01 | 8,410.00 | 8,720.00 | 8,300.00 | 8,370.00 | 3,235.31 | 37,335 |
| 2022-06-30 | 8,890.00 | 8,960.00 | 8,420.00 | 8,650.00 | 3,343.54 | 25,207 |
| 2022-06-29 | 8,890.00 | 9,040.00 | 8,740.00 | 8,970.00 | 3,467.23 | 21,215 |
| 2022-06-28 | 8,900.00 | 9,120.00 | 8,810.00 | 8,900.00 | 3,440.17 | 13,660 |
| 2022-06-27 | 9,000.00 | 9,030.00 | 8,570.00 | 8,900.00 | 3,440.17 | 37,122 |
| 2022-06-24 | 7,900.00 | 8,530.00 | 7,900.00 | 8,530.00 | 3,297.15 | 39,265 |
| 2022-06-23 | 8,450.00 | 8,600.00 | 7,950.00 | 8,140.00 | 3,146.41 | 90,387 |
| 2022-06-22 | 9,070.00 | 9,150.00 | 8,470.00 | 8,620.00 | 3,331.94 | 80,512 |
| 2022-06-21 | 8,980.00 | 9,390.00 | 8,820.00 | 9,100.00 | 3,517.48 | 28,735 |
| 2022-06-20 | 9,540.00 | 9,650.00 | 9,000.00 | 9,010.00 | 3,482.69 | 62,285 |
| 2022-06-17 | 9,200.00 | 9,700.00 | 9,140.00 | 9,630.00 | 3,722.34 | 22,287 |
| 2022-06-16 | 9,520.00 | 10,300.00 | 9,520.00 | 9,520.00 | 3,679.83 | 29,660 |
| 2022-06-15 | 9,680.00 | 9,880.00 | 9,410.00 | 9,420.00 | 3,641.17 | 71,037 |
| 2022-06-14 | 10,000.00 | 10,300.00 | 9,760.00 | 9,810.00 | 3,791.92 | 90,515 |
| 2022-06-13 | 10,600.00 | 10,900.00 | 10,150.00 | 10,300.00 | 3,981.32 | 71,247 |
| 2022-06-10 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 4,251.90 | 28,535 |
| 2022-06-09 | 11,250.00 | 11,250.00 | 10,750.00 | 11,000.00 | 4,251.90 | 49,285 |
| 2022-06-08 | 11,200.00 | 11,350.00 | 11,100.00 | 11,250.00 | 4,348.53 | 25,005 |
| 2022-06-07 | 11,450.00 | 11,650.00 | 11,300.00 | 11,300.00 | 4,367.86 | 20,275 |
| 2022-06-03 | 11,350.00 | 11,600.00 | 11,300.00 | 11,450.00 | 4,425.84 | 22,302 |
| 2022-06-02 | 11,400.00 | 11,500.00 | 11,200.00 | 11,200.00 | 4,329.21 | 27,660 |
| 2022-05-31 | 11,450.00 | 11,450.00 | 11,200.00 | 11,300.00 | 4,367.86 | 28,192 |
| 2022-05-30 | 11,250.00 | 11,300.00 | 11,100.00 | 11,250.00 | 4,348.53 | 21,700 |
| 2022-05-27 | 11,200.00 | 11,300.00 | 11,100.00 | 11,150.00 | 4,309.88 | 19,970 |
| 2022-05-26 | 11,100.00 | 11,350.00 | 11,000.00 | 11,150.00 | 4,309.88 | 50,182 |
| 2022-05-25 | 11,150.00 | 11,400.00 | 11,050.00 | 11,200.00 | 4,329.21 | 16,977 |
| 2022-05-24 | 11,600.00 | 11,600.00 | 11,150.00 | 11,150.00 | 4,309.88 | 28,325 |
| 2022-05-23 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 4,406.51 | 34,025 |
| 2022-05-20 | 11,400.00 | 11,550.00 | 11,300.00 | 11,550.00 | 4,464.49 | 28,367 |
| 2022-05-19 | 11,550.00 | 11,550.00 | 11,150.00 | 11,500.00 | 4,445.17 | 18,785 |
| 2022-05-18 | 11,400.00 | 11,900.00 | 11,400.00 | 11,700.00 | 4,522.47 | 60,157 |
| 2022-05-17 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 4,406.51 | 20,955 |
| 2022-05-16 | 11,600.00 | 11,850.00 | 11,250.00 | 11,400.00 | 4,406.51 | 35,722 |
| 2022-05-13 | 10,850.00 | 11,550.00 | 10,850.00 | 11,500.00 | 4,445.17 | 38,760 |
| 2022-05-12 | 11,550.00 | 11,700.00 | 10,950.00 | 11,000.00 | 4,251.90 | 69,450 |
| 2022-05-11 | 11,650.00 | 11,900.00 | 11,500.00 | 11,600.00 | 4,483.82 | 31,595 |
| 2022-05-10 | 11,250.00 | 11,850.00 | 11,150.00 | 11,850.00 | 4,580.45 | 71,575 |
| 2022-05-09 | 12,350.00 | 12,450.00 | 11,650.00 | 11,650.00 | 4,503.15 | 108,212 |
| 2022-05-06 | 12,550.00 | 12,850.00 | 12,350.00 | 12,500.00 | 4,831.70 | 49,452 |
| 2022-05-04 | 13,100.00 | 13,200.00 | 12,750.00 | 12,850.00 | 4,966.99 | 48,947 |
| 2022-05-03 | 13,100.00 | 13,650.00 | 12,850.00 | 12,900.00 | 4,986.32 | 187,937 |
| 2022-05-02 | 12,600.00 | 13,100.00 | 12,450.00 | 13,000.00 | 5,024.97 | 39,680 |
| 2022-04-29 | 12,650.00 | 13,000.00 | 12,650.00 | 12,750.00 | 4,928.34 | 31,915 |
| 2022-04-28 | 12,800.00 | 13,350.00 | 12,450.00 | 12,750.00 | 4,928.34 | 95,815 |
| 2022-04-27 | 13,050.00 | 13,050.00 | 12,500.00 | 12,700.00 | 4,909.01 | 81,525 |
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.