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
2026-01-223,785.003,830.003,740.003,750.003,750.00111,905
2026-01-213,930.003,930.003,745.003,785.003,785.00129,458
2026-01-203,900.003,980.003,750.003,930.003,930.00151,137
2026-01-193,895.003,970.003,830.003,860.003,860.00105,150
2026-01-163,920.004,000.003,920.003,925.003,925.0082,338
2026-01-153,860.003,980.003,850.003,950.003,950.00118,337
2026-01-143,935.003,935.003,850.003,860.003,860.0077,617
2026-01-133,915.003,970.003,855.003,900.003,900.0084,127
2026-01-123,920.003,965.003,825.003,915.003,915.00101,823
2026-01-093,790.003,865.003,770.003,850.003,850.0076,030
2026-01-083,955.003,970.003,830.003,830.003,830.00144,083
2026-01-074,100.004,100.003,960.003,975.003,975.00115,995
2026-01-064,150.004,150.004,030.004,100.004,100.00103,016
2026-01-054,105.004,160.004,065.004,110.004,110.00113,725
2026-01-023,945.004,120.003,935.004,105.004,105.00155,686
2025-12-303,965.004,200.003,940.003,945.003,945.00268,671
2025-12-293,910.004,035.003,910.004,020.004,020.00138,944
2025-12-264,060.004,060.003,900.003,910.003,875.00142,437
2025-12-244,075.004,075.003,970.004,035.003,998.88146,110
2025-12-234,105.004,445.003,970.004,080.004,043.481,148,968
2025-12-224,025.004,230.004,025.004,125.004,088.08203,944
2025-12-193,940.004,025.003,885.004,015.003,979.06109,927
2025-12-183,905.003,970.003,890.003,910.003,875.00100,515
2025-12-174,005.004,050.003,930.003,960.003,924.55107,311
2025-12-164,130.004,135.003,995.004,000.003,964.19150,175
2025-12-154,155.004,180.004,110.004,145.004,107.90192,632
2025-12-124,105.004,380.004,065.004,210.004,172.31674,276
2025-12-114,060.004,195.004,040.004,085.004,048.43222,828
2025-12-104,115.004,160.004,060.004,060.004,023.66202,836
2025-12-094,195.004,210.004,085.004,115.004,078.17171,304
2025-12-084,285.004,315.004,180.004,185.004,147.54426,871
2025-12-054,135.004,235.004,100.004,205.004,167.36500,784
2025-12-044,225.004,330.004,135.004,155.004,117.81513,996
2025-12-034,410.004,480.004,225.004,285.004,246.64949,218
2025-12-024,525.004,640.004,330.004,360.004,320.971,569,678
2025-12-014,430.004,920.004,425.004,570.004,529.0912,482,720
2025-11-284,000.004,120.003,975.004,030.003,993.93780,354
2025-11-273,900.004,245.003,825.003,955.003,919.602,348,552
2025-11-263,890.004,000.003,815.003,880.003,845.27315,979
2025-11-253,860.003,980.003,810.003,845.003,810.58215,868
2025-11-243,755.004,020.003,720.003,860.003,825.45509,228
2025-11-213,815.004,040.003,755.003,755.003,721.39343,570
2025-11-203,850.003,950.003,835.003,850.003,815.54198,630
2025-11-193,795.004,070.003,720.003,865.003,830.40572,451
2025-11-183,850.004,230.003,785.003,795.003,761.031,979,927
2025-11-173,960.004,040.003,890.003,910.003,875.00183,138
2025-11-144,000.004,105.003,950.003,960.003,924.55297,949
2025-11-134,225.004,320.004,095.004,115.004,078.17493,131
2025-11-124,380.004,385.004,225.004,225.004,187.18586,995
2025-11-114,240.004,835.004,165.004,345.004,306.117,358,432
2025-11-103,900.004,430.003,900.004,205.004,167.362,548,517
2025-11-073,990.004,020.003,830.003,895.003,860.13199,498
2025-11-064,030.004,180.003,900.004,020.003,984.02290,956
2025-11-054,110.004,120.003,850.003,985.003,949.33322,771
2025-11-044,155.004,175.004,060.004,135.004,097.99215,356
2025-11-034,180.004,225.004,085.004,165.004,127.72331,390
2025-10-314,150.004,250.004,115.004,180.004,142.58316,996
2025-10-304,260.004,350.004,160.004,170.004,132.67376,169
2025-10-294,355.004,605.004,270.004,305.004,266.461,327,961
2025-10-284,365.004,770.004,300.004,385.004,345.752,317,253
← NewerPage 4 of 21 · 1,207 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.