CyberOne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 12,800.00 | 13,200.00 | 12,700.00 | 13,200.00 | 5,102.28 | 56,322 |
| 2022-04-25 | 13,100.00 | 13,100.00 | 12,700.00 | 12,800.00 | 4,947.66 | 82,280 |
| 2022-04-22 | 13,250.00 | 13,550.00 | 13,100.00 | 13,300.00 | 5,140.93 | 77,940 |
| 2022-04-21 | 13,600.00 | 13,700.00 | 13,200.00 | 13,550.00 | 5,237.57 | 81,447 |
| 2022-04-20 | 14,100.00 | 14,150.00 | 13,600.00 | 13,600.00 | 5,256.89 | 54,757 |
| 2022-04-19 | 14,000.00 | 14,500.00 | 13,850.00 | 13,900.00 | 5,372.85 | 67,007 |
| 2022-04-18 | 14,200.00 | 14,600.00 | 14,000.00 | 14,150.00 | 5,469.49 | 190,455 |
| 2022-04-15 | 13,600.00 | 14,150.00 | 13,350.00 | 14,100.00 | 5,450.16 | 117,735 |
| 2022-04-14 | 14,050.00 | 14,050.00 | 13,500.00 | 13,800.00 | 5,334.20 | 95,185 |
| 2022-04-13 | 13,600.00 | 13,950.00 | 13,500.00 | 13,800.00 | 5,334.20 | 46,677 |
| 2022-04-12 | 14,100.00 | 14,100.00 | 13,200.00 | 13,600.00 | 5,256.89 | 108,647 |
| 2022-04-11 | 13,900.00 | 14,250.00 | 13,800.00 | 14,100.00 | 5,450.16 | 74,000 |
| 2022-04-08 | 14,000.00 | 14,150.00 | 13,650.00 | 13,900.00 | 5,372.85 | 89,555 |
| 2022-04-07 | 14,350.00 | 14,550.00 | 13,900.00 | 14,000.00 | 5,411.51 | 166,157 |
| 2022-04-06 | 15,000.00 | 15,300.00 | 14,400.00 | 14,600.00 | 5,643.43 | 331,865 |
| 2022-04-05 | 15,250.00 | 15,400.00 | 14,900.00 | 15,000.00 | 5,798.04 | 328,940 |
| 2022-04-04 | 15,000.00 | 15,450.00 | 14,750.00 | 14,850.00 | 5,740.06 | 570,835 |
| 2022-04-01 | 15,300.00 | 15,650.00 | 14,850.00 | 14,850.00 | 5,740.06 | 599,907 |
| 2022-03-31 | 13,600.00 | 16,700.00 | 13,500.00 | 15,200.00 | 5,875.35 | 6,820,210 |
| 2022-03-30 | 14,850.00 | 14,850.00 | 13,650.00 | 13,650.00 | 5,276.22 | 370,040 |
| 2022-03-29 | 14,800.00 | 15,050.00 | 14,550.00 | 14,850.00 | 5,740.06 | 240,040 |
| 2022-03-28 | 14,200.00 | 15,350.00 | 14,100.00 | 15,100.00 | 5,836.70 | 913,425 |
| 2022-03-25 | 14,050.00 | 14,150.00 | 13,750.00 | 14,050.00 | 5,430.83 | 111,952 |
| 2022-03-24 | 13,750.00 | 14,600.00 | 13,700.00 | 13,850.00 | 5,353.53 | 557,787 |
| 2022-03-23 | 13,800.00 | 13,950.00 | 13,500.00 | 13,800.00 | 5,334.20 | 226,597 |
| 2022-03-22 | 13,450.00 | 14,400.00 | 13,100.00 | 13,800.00 | 5,334.20 | 560,715 |
| 2022-03-21 | 13,250.00 | 13,400.00 | 13,050.00 | 13,250.00 | 5,121.61 | 93,052 |
| 2022-03-18 | 13,600.00 | 13,600.00 | 13,150.00 | 13,400.00 | 5,179.59 | 91,210 |
| 2022-03-17 | 13,250.00 | 13,600.00 | 13,100.00 | 13,550.00 | 5,237.57 | 102,250 |
| 2022-03-16 | 13,350.00 | 13,550.00 | 12,950.00 | 13,050.00 | 5,044.30 | 162,360 |
| 2022-03-15 | 13,150.00 | 13,500.00 | 12,850.00 | 13,500.00 | 5,218.24 | 236,310 |
| 2022-03-14 | 12,450.00 | 13,750.00 | 12,400.00 | 13,100.00 | 5,063.62 | 984,255 |
| 2022-03-11 | 12,150.00 | 12,400.00 | 12,100.00 | 12,350.00 | 4,773.72 | 56,345 |
| 2022-03-10 | 12,600.00 | 12,600.00 | 12,000.00 | 12,250.00 | 4,735.07 | 89,417 |
| 2022-03-08 | 12,000.00 | 12,350.00 | 11,750.00 | 12,100.00 | 4,677.09 | 102,310 |
| 2022-03-07 | 12,800.00 | 12,850.00 | 12,100.00 | 12,150.00 | 4,696.42 | 144,460 |
| 2022-03-04 | 12,850.00 | 13,100.00 | 12,700.00 | 12,750.00 | 4,928.34 | 124,560 |
| 2022-03-03 | 13,050.00 | 13,400.00 | 12,600.00 | 12,900.00 | 4,986.32 | 249,210 |
| 2022-03-02 | 13,100.00 | 13,750.00 | 12,900.00 | 13,100.00 | 5,063.62 | 552,807 |
| 2022-02-28 | 13,550.00 | 14,450.00 | 12,700.00 | 12,700.00 | 4,909.01 | 880,360 |
| 2022-02-25 | 12,050.00 | 13,600.00 | 11,600.00 | 12,500.00 | 4,831.70 | 1,486,122 |
| 2022-02-24 | 11,950.00 | 14,500.00 | 11,300.00 | 11,300.00 | 4,367.86 | 1,706,300 |
| 2022-02-23 | 11,250.00 | 11,550.00 | 11,250.00 | 11,450.00 | 4,425.84 | 10,162 |
| 2022-02-22 | 11,400.00 | 11,700.00 | 11,250.00 | 11,300.00 | 4,367.86 | 45,822 |
| 2022-02-21 | 11,800.00 | 11,800.00 | 11,500.00 | 11,750.00 | 4,541.80 | 25,257 |
| 2022-02-18 | 11,650.00 | 11,850.00 | 11,400.00 | 11,850.00 | 4,580.45 | 25,912 |
| 2022-02-17 | 11,550.00 | 11,800.00 | 11,300.00 | 11,700.00 | 4,522.47 | 45,227 |
| 2022-02-16 | 11,400.00 | 11,550.00 | 11,200.00 | 11,550.00 | 4,464.49 | 24,385 |
| 2022-02-15 | 11,100.00 | 11,650.00 | 10,900.00 | 11,150.00 | 4,309.88 | 22,597 |
| 2022-02-14 | 11,200.00 | 11,400.00 | 10,950.00 | 11,250.00 | 4,348.53 | 34,345 |
| 2022-02-11 | 11,600.00 | 11,750.00 | 11,400.00 | 11,600.00 | 4,483.82 | 18,577 |
| 2022-02-10 | 11,950.00 | 11,950.00 | 11,650.00 | 11,800.00 | 4,561.13 | 13,535 |
| 2022-02-09 | 11,700.00 | 11,950.00 | 11,600.00 | 11,850.00 | 4,580.45 | 16,915 |
| 2022-02-08 | 11,950.00 | 12,250.00 | 11,400.00 | 11,550.00 | 4,464.49 | 43,392 |
| 2022-02-07 | 12,550.00 | 12,550.00 | 11,750.00 | 11,950.00 | 4,619.11 | 41,377 |
| 2022-02-04 | 12,250.00 | 12,450.00 | 12,100.00 | 12,300.00 | 4,754.40 | 17,060 |
| 2022-02-03 | 12,400.00 | 12,600.00 | 12,200.00 | 12,250.00 | 4,735.07 | 81,827 |
| 2022-01-28 | 10,700.00 | 12,500.00 | 10,650.00 | 12,200.00 | 4,715.74 | 127,207 |
| 2022-01-27 | 11,150.00 | 11,300.00 | 10,250.00 | 10,850.00 | 4,193.92 | 85,160 |
| 2022-01-26 | 11,200.00 | 11,500.00 | 11,100.00 | 11,300.00 | 4,367.86 | 49,600 |
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.