CyberOne Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	12,000.00	12,250.00	11,300.00	11,300.00	4,367.86	89,287
2022-01-24	12,600.00	12,600.00	11,350.00	12,000.00	4,638.43	148,057
2022-01-21	13,300.00	13,300.00	12,450.00	12,600.00	4,870.36	98,915
2022-01-20	13,500.00	13,500.00	13,050.00	13,300.00	5,140.93	28,397
2022-01-19	12,950.00	13,300.00	12,750.00	13,300.00	5,140.93	47,967
2022-01-18	12,850.00	13,400.00	12,850.00	13,200.00	5,102.28	50,272
2022-01-17	13,150.00	13,350.00	12,900.00	12,950.00	5,005.64	102,480
2022-01-14	13,700.00	13,700.00	13,250.00	13,500.00	5,218.24	107,342
2022-01-13	13,800.00	13,800.00	13,450.00	13,750.00	5,314.87	57,197
2022-01-12	13,550.00	13,950.00	13,550.00	13,650.00	5,276.22	49,810
2022-01-11	13,550.00	13,850.00	13,300.00	13,400.00	5,179.59	120,835
2022-01-10	14,600.00	14,750.00	13,700.00	13,750.00	5,314.87	218,877
2022-01-07	14,700.00	14,700.00	14,300.00	14,600.00	5,643.43	136,705
2022-01-06	14,400.00	15,150.00	14,350.00	14,700.00	5,682.08	285,437
2022-01-05	14,050.00	14,650.00	13,850.00	14,600.00	5,643.43	389,485
2022-01-04	13,450.00	14,250.00	13,400.00	13,950.00	5,392.18	296,952
2022-01-03	13,450.00	13,500.00	13,250.00	13,450.00	5,198.91	88,805
2021-12-30	13,200.00	13,550.00	13,150.00	13,450.00	5,198.91	139,252
2021-12-29	13,300.00	13,450.00	13,050.00	13,300.00	5,140.93	78,867
2021-12-28	13,100.00	13,450.00	13,000.00	13,300.00	5,110.01	188,032
2021-12-27	13,450.00	13,450.00	13,100.00	13,450.00	5,167.64	75,217
2021-12-24	13,100.00	13,500.00	13,050.00	13,350.00	5,129.22	78,800
2021-12-23	13,400.00	13,450.00	13,100.00	13,200.00	5,071.59	78,335
2021-12-22	12,900.00	13,350.00	12,900.00	13,300.00	5,110.01	118,832
2021-12-21	12,350.00	12,950.00	12,350.00	12,900.00	4,956.32	74,315
2021-12-20	12,850.00	13,050.00	12,450.00	12,500.00	4,802.64	134,355
2021-12-17	12,800.00	13,150.00	12,650.00	13,000.00	4,994.75	90,040
2021-12-16	13,150.00	13,300.00	12,700.00	12,900.00	4,956.32	165,657
2021-12-15	13,500.00	13,650.00	13,100.00	13,300.00	5,110.01	149,215
2021-12-14	13,050.00	13,700.00	12,750.00	13,700.00	5,263.69	197,432
2021-12-13	13,850.00	13,850.00	13,000.00	13,250.00	5,090.80	541,982
2021-12-10	12,750.00	13,500.00	12,450.00	13,000.00	4,994.75	808,147
2021-12-09	12,300.00	12,600.00	12,100.00	12,500.00	4,802.64	124,012
2021-12-08	12,200.00	12,550.00	12,050.00	12,200.00	4,687.38	75,087
2021-12-07	12,250.00	12,500.00	11,950.00	12,100.00	4,648.96	117,562
2021-12-06	12,500.00	12,500.00	11,950.00	12,300.00	4,725.80	103,635
2021-12-03	12,400.00	12,800.00	12,150.00	12,600.00	4,841.06	195,865
2021-12-02	12,200.00	12,700.00	12,100.00	12,400.00	4,764.22	357,335
2021-12-01	11,350.00	13,350.00	11,300.00	12,350.00	4,745.01	1,428,907
2021-11-30	10,950.00	11,850.00	10,800.00	11,150.00	4,283.96	325,567
2021-11-29	11,000.00	11,250.00	10,700.00	10,800.00	4,149.48	196,557
2021-11-26	11,850.00	12,100.00	11,200.00	11,400.00	4,380.01	277,487
2021-11-25	10,950.00	13,050.00	10,950.00	12,000.00	4,610.53	1,166,865
2021-11-24	11,000.00	11,100.00	10,800.00	11,050.00	4,245.53	35,925
2021-11-23	11,050.00	11,200.00	10,950.00	11,100.00	4,264.74	33,265
2021-11-22	11,200.00	11,200.00	10,950.00	11,050.00	4,245.53	42,210
2021-11-19	10,900.00	11,200.00	10,900.00	11,050.00	4,245.53	63,542
2021-11-18	11,150.00	11,250.00	10,900.00	11,050.00	4,245.53	73,265
2021-11-17	11,100.00	11,250.00	10,750.00	11,150.00	4,283.96	90,080
2021-11-16	10,800.00	10,950.00	10,600.00	10,800.00	4,149.48	33,190
2021-11-15	10,650.00	10,800.00	10,600.00	10,800.00	4,149.48	28,662
2021-11-12	10,450.00	10,600.00	10,350.00	10,550.00	4,053.43	32,710
2021-11-11	10,950.00	10,950.00	10,250.00	10,450.00	4,015.01	51,552
2021-11-10	10,800.00	10,800.00	10,400.00	10,500.00	4,034.22	64,835
2021-11-09	11,000.00	11,000.00	10,650.00	10,750.00	4,130.27	29,922
2021-11-08	10,650.00	10,850.00	10,500.00	10,850.00	4,168.69	35,520
2021-11-05	11,000.00	11,000.00	10,750.00	10,750.00	4,130.27	58,590
2021-11-04	11,200.00	11,450.00	10,950.00	11,000.00	4,226.32	79,945
2021-11-03	11,500.00	11,500.00	11,150.00	11,300.00	4,341.59	24,807
2021-11-02	11,150.00	11,550.00	11,100.00	11,300.00	4,341.59	71,092

← NewerPage 20 of 21 · 1,207 trading daysOlder →

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.