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%WTI98.30▲ 1.18%
← 356890.KQ stock page

CyberOne Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,310.004,385.004,215.004,300.004,261.5170,668
2025-04-244,400.004,550.004,125.004,310.004,271.42200,546
2025-04-234,485.004,595.004,385.004,400.004,360.61133,087
2025-04-224,460.004,560.004,345.004,480.004,439.9091,672
2025-04-214,465.004,640.004,415.004,460.004,420.08164,116
2025-04-184,285.004,480.004,200.004,460.004,420.08158,507
2025-04-174,410.004,410.004,175.004,275.004,236.73153,185
2025-04-164,450.004,590.004,335.004,340.004,301.15326,891
2025-04-154,410.004,535.004,335.004,450.004,410.17279,331
2025-04-144,380.004,520.004,295.004,450.004,410.17371,693
2025-04-114,210.004,690.004,190.004,350.004,311.06806,558
2025-04-104,200.004,255.004,005.004,210.004,172.3195,049
2025-04-094,270.004,350.003,970.004,005.003,969.15171,504
2025-04-084,130.004,325.004,095.004,270.004,231.78203,176
2025-04-074,200.004,200.004,000.004,040.004,003.84106,027
2025-04-044,185.004,265.004,105.004,230.004,192.14139,951
2025-04-034,295.004,295.004,125.004,155.004,117.81116,564
2025-04-024,150.004,370.004,150.004,310.004,271.42260,042
2025-04-013,865.004,455.003,865.004,165.004,127.72682,133
2025-03-313,900.003,955.003,770.003,865.003,830.40110,169
2025-03-284,105.004,105.003,910.003,990.003,954.28113,766
2025-03-274,280.004,280.004,080.004,105.004,068.2584,731
2025-03-264,170.004,260.004,105.004,255.004,216.91130,578
2025-03-254,165.004,220.004,085.004,175.004,137.6397,025
2025-03-244,110.004,240.004,040.004,120.004,083.12144,329
2025-03-214,160.004,210.004,090.004,105.004,068.25150,363
2025-03-204,490.004,490.004,190.004,195.004,157.45335,657
2025-03-194,500.004,560.004,400.004,490.004,449.81457,366
2025-03-184,260.005,080.004,245.004,500.004,459.727,630,676
2025-03-174,255.004,400.004,200.004,255.004,216.91240,016
2025-03-144,245.004,290.004,150.004,225.004,187.18189,092
2025-03-134,030.004,470.004,030.004,290.004,251.60743,802
2025-03-124,110.004,130.004,030.004,050.004,013.75125,656
2025-03-114,160.004,220.004,015.004,085.004,048.43276,034
2025-03-104,110.004,650.004,015.004,250.004,211.962,400,736
2025-03-074,040.004,190.003,910.004,115.004,078.17216,495
2025-03-064,165.004,180.004,010.004,090.004,053.39305,758
2025-03-054,145.004,280.004,105.004,185.004,147.54372,804
2025-03-044,300.004,590.004,110.004,140.004,102.94570,494
2025-02-284,580.004,825.004,420.004,440.004,400.261,573,429
2025-02-274,460.005,150.004,360.004,700.004,657.938,632,504
2025-02-264,075.004,925.004,015.004,415.004,375.489,530,260
2025-02-254,845.004,970.004,025.004,080.004,043.484,107,926
2025-02-243,815.004,410.003,620.004,410.004,370.524,373,013
2025-02-213,460.003,500.003,395.003,395.003,364.61110,840
2025-02-203,480.003,480.003,385.003,480.003,448.8552,888
2025-02-193,400.003,495.003,370.003,480.003,448.85104,236
2025-02-183,440.003,525.003,365.003,380.003,349.74149,251
2025-02-173,370.003,440.003,300.003,440.003,409.2148,205
2025-02-143,370.003,440.003,270.003,370.003,339.8359,875
2025-02-133,335.003,395.003,320.003,360.003,329.9254,049
2025-02-123,475.003,475.003,300.003,335.003,305.1563,849
2025-02-113,340.003,480.003,340.003,440.003,409.2165,383
2025-02-103,420.003,480.003,320.003,360.003,329.92123,780
2025-02-073,430.003,520.003,410.003,420.003,389.39116,476
2025-02-063,535.003,730.003,450.003,450.003,419.12743,074
2025-02-053,495.003,535.003,395.003,535.003,503.36243,310
2025-02-043,465.003,550.003,410.003,550.003,518.22405,614
2025-02-033,610.003,760.003,390.003,470.003,438.941,860,445
2025-01-313,180.003,980.003,120.003,785.003,751.124,741,037
← NewerPage 7 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.