See inside every stock. Pro
WatchlistPro
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%WTI99.47▲ 2.39%
← 356890.KQ stock page

CyberOne Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,320.003,355.003,215.003,265.003,235.7780,215
2025-07-243,450.003,450.003,285.003,320.003,290.28104,947
2025-07-233,480.003,525.003,385.003,420.003,389.3959,956
2025-07-223,430.003,485.003,385.003,455.003,424.0753,452
2025-07-213,455.003,495.003,415.003,430.003,399.3060,065
2025-07-183,430.003,450.003,390.003,405.003,374.5264,525
2025-07-173,480.003,625.003,400.003,400.003,369.57562,072
2025-07-163,395.003,430.003,360.003,420.003,389.39120,696
2025-07-153,475.003,475.003,400.003,425.003,394.34137,618
2025-07-143,500.003,540.003,440.003,460.003,429.03173,487
2025-07-113,395.004,055.003,390.003,480.003,448.853,596,397
2025-07-103,450.003,455.003,385.003,395.003,364.6138,505
2025-07-093,395.003,450.003,370.003,440.003,409.2158,307
2025-07-083,390.003,440.003,345.003,415.003,384.4322,258
2025-07-073,430.003,435.003,375.003,390.003,359.6537,046
2025-07-043,490.003,525.003,390.003,430.003,399.3049,304
2025-07-033,530.003,540.003,455.003,490.003,458.7634,798
2025-07-023,495.003,525.003,430.003,500.003,468.6735,835
2025-07-013,430.003,530.003,430.003,495.003,463.7174,933
2025-06-303,445.003,500.003,395.003,430.003,399.3062,386
2025-06-273,460.003,460.003,365.003,390.003,359.6558,381
2025-06-263,525.003,540.003,325.003,390.003,359.65136,694
2025-06-253,530.003,590.003,485.003,525.003,493.4542,162
2025-06-243,490.003,565.003,475.003,535.003,503.3640,340
2025-06-233,540.003,600.003,450.003,470.003,438.9487,264
2025-06-203,600.003,610.003,510.003,540.003,508.3143,119
2025-06-193,640.003,640.003,515.003,540.003,508.3196,720
2025-06-183,490.003,610.003,430.003,540.003,508.3160,047
2025-06-173,520.003,550.003,450.003,495.003,463.7157,591
2025-06-163,490.003,550.003,405.003,520.003,488.4942,856
2025-06-133,630.003,630.003,475.003,485.003,453.8068,438
2025-06-123,690.003,700.003,600.003,610.003,577.6998,614
2025-06-113,590.003,730.003,555.003,670.003,637.15331,671
2025-06-103,555.003,590.003,520.003,590.003,557.8634,774
2025-06-093,595.003,605.003,550.003,555.003,523.1848,855
2025-06-053,535.003,595.003,505.003,595.003,562.8252,985
2025-06-043,480.003,600.003,420.003,565.003,533.0936,885
2025-06-023,440.003,495.003,405.003,475.003,443.8940,018
2025-05-303,540.003,540.003,440.003,470.003,438.9451,500
2025-05-293,580.003,580.003,510.003,545.003,513.2731,339
2025-05-283,490.003,525.003,460.003,505.003,473.6338,272
2025-05-273,410.003,530.003,400.003,460.003,429.0353,487
2025-05-263,405.003,555.003,405.003,520.003,488.4936,784
2025-05-233,500.003,500.003,395.003,455.003,424.0758,352
2025-05-223,525.003,545.003,420.003,500.003,468.6772,270
2025-05-213,555.003,635.003,505.003,525.003,493.4575,181
2025-05-203,490.003,620.003,490.003,585.003,552.91121,424
2025-05-193,700.003,715.003,260.003,490.003,458.76629,754
2025-05-163,775.003,815.003,705.003,720.003,686.70169,117
2025-05-154,335.004,335.003,695.003,710.003,676.79781,691
2025-05-144,380.004,475.004,300.004,335.004,296.2090,164
2025-05-134,445.004,445.004,305.004,380.004,340.7971,670
2025-05-124,425.004,490.004,360.004,360.004,320.9761,078
2025-05-094,495.004,495.004,365.004,420.004,380.4378,107
2025-05-084,570.004,610.004,415.004,450.004,410.17144,712
2025-05-074,570.004,690.004,470.004,575.004,534.05147,481
2025-05-024,220.004,635.004,215.004,570.004,529.09244,860
2025-04-304,460.004,610.004,325.004,330.004,291.24320,408
2025-04-294,625.004,665.004,460.004,460.004,420.08507,586
2025-04-284,690.005,220.004,455.004,630.004,588.567,753,213
← NewerPage 6 of 21 · 1,212 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.