Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 356890.KQ stock page

CyberOne Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,750.003,960.003,715.003,725.003,725.00339,505
2026-04-213,855.003,965.003,715.003,750.003,750.00252,336
2026-04-203,740.004,085.003,740.003,845.003,845.00919,699
2026-04-173,835.004,070.003,700.003,725.003,725.001,077,558
2026-04-164,240.004,315.003,817.003,870.003,870.003,362,171
2026-04-153,740.004,250.003,650.003,925.003,925.005,126,245
2026-04-143,600.003,835.003,475.003,555.003,555.001,257,034
2026-04-133,355.003,475.003,335.003,370.003,370.0077,144
2026-04-103,240.003,500.003,240.003,400.003,400.00276,861
2026-04-093,285.003,295.003,190.003,265.003,265.0031,587
2026-04-083,270.003,290.003,180.003,285.003,285.0048,881
2026-04-073,245.003,280.003,160.003,175.003,175.0033,947
2026-04-063,240.003,320.003,195.003,230.003,230.0065,447
2026-04-033,170.003,240.003,130.003,225.003,225.0038,143
2026-04-023,215.003,520.003,120.003,165.003,165.00423,881
2026-04-013,035.003,200.003,035.003,165.003,165.0031,959
2026-03-313,100.003,135.003,015.003,015.003,015.0031,920
2026-03-303,135.003,155.003,075.003,085.003,085.0028,397
2026-03-273,165.003,200.003,035.003,155.003,155.0028,917
2026-03-263,165.003,220.003,115.003,115.003,115.0022,971
2026-03-253,115.003,250.003,115.003,190.003,190.0033,653
2026-03-243,085.003,190.003,065.003,150.003,150.0025,430
2026-03-233,165.003,180.003,055.003,055.003,055.0039,761
2026-03-203,135.003,270.003,135.003,195.003,195.0021,601
2026-03-193,225.003,230.003,145.003,145.003,145.0031,450
2026-03-183,220.003,375.003,210.003,215.003,215.0025,318
2026-03-173,165.003,320.003,165.003,220.003,220.0031,875
2026-03-163,295.003,295.003,200.003,200.003,200.0031,212
2026-03-133,260.003,330.003,155.003,295.003,295.0036,335
2026-03-123,270.003,450.003,190.003,265.003,265.00154,896
2026-03-113,135.003,235.003,135.003,195.003,195.0040,329
2026-03-103,100.003,220.003,100.003,135.003,135.0035,902
2026-03-093,175.003,190.003,000.003,065.003,065.0060,241
2026-03-063,255.003,315.003,115.003,230.003,230.0038,501
2026-03-052,955.003,295.002,955.003,255.003,255.0099,837
2026-03-043,110.003,280.002,900.002,920.002,920.00205,501
2026-03-033,475.003,480.003,290.003,320.003,320.00140,989
2026-02-273,645.003,680.003,475.003,480.003,480.00145,101
2026-02-263,745.003,775.003,630.003,645.003,645.0085,782
2026-02-253,760.003,770.003,720.003,740.003,740.0057,112
2026-02-243,790.003,825.003,735.003,740.003,740.0078,821
2026-02-233,835.003,850.003,760.003,800.003,800.00116,895
2026-02-203,780.003,865.003,775.003,800.003,800.00217,963
2026-02-193,685.004,200.003,630.003,780.003,780.001,534,842
2026-02-133,745.003,830.003,670.003,680.003,680.0070,692
2026-02-123,810.003,840.003,770.003,775.003,775.0040,973
2026-02-113,845.003,865.003,755.003,810.003,810.0052,070
2026-02-103,760.003,920.003,760.003,850.003,850.00112,267
2026-02-093,815.003,815.003,755.003,790.003,790.0089,914
2026-02-063,700.003,780.003,565.003,780.003,780.00118,126
2026-02-053,880.003,880.003,760.003,780.003,780.0096,310
2026-02-043,860.003,915.003,830.003,885.003,885.0088,590
2026-02-033,930.003,965.003,850.003,880.003,880.00140,122
2026-02-023,990.004,030.003,850.003,955.003,955.00117,351
2026-01-304,100.004,125.003,975.004,070.004,070.00110,423
2026-01-294,050.004,115.003,980.004,100.004,100.00134,220
2026-01-284,070.004,110.004,030.004,060.004,060.00136,884
2026-01-274,030.004,275.003,970.004,070.004,070.00395,677
2026-01-263,945.004,105.003,910.004,035.004,035.00199,600
2026-01-233,780.003,980.003,780.003,950.003,950.00267,613
← NewerPage 3 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2935.0000 KRW
2024-12-2730.0000 KRW
2023-12-2750.0000 KRW
2022-12-2880.0000 KRW
2021-12-2980.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.