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%WTI99.79▲ 2.72%
← 356890.KQ stock page

CyberOne Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,855.002,925.002,830.002,885.002,829.1828,688
2024-10-282,840.002,940.002,840.002,900.002,843.8916,623
2024-10-252,995.002,995.002,875.002,875.002,819.3826,243
2024-10-242,985.003,045.002,930.002,940.002,883.1222,945
2024-10-232,965.003,025.002,965.003,000.002,941.964,624
2024-10-223,040.003,040.002,960.002,990.002,932.1520,255
2024-10-213,005.003,075.002,995.003,025.002,966.4811,468
2024-10-183,015.003,045.002,995.003,020.002,961.577,032
2024-10-172,980.003,055.002,980.002,990.002,932.1517,057
2024-10-162,990.003,035.002,950.003,000.002,941.9614,180
2024-10-152,990.003,100.002,985.003,015.002,956.6718,007
2024-10-143,010.003,025.002,985.002,985.002,927.2516,029
2024-10-113,010.003,035.003,010.003,015.002,956.6713,803
2024-10-103,050.003,050.003,020.003,040.002,981.1914,660
2024-10-083,045.003,115.003,025.003,040.002,981.1923,860
2024-10-073,060.003,135.003,030.003,055.002,995.8915,707
2024-10-043,045.003,115.003,010.003,060.003,000.8018,499
2024-10-023,100.003,120.003,045.003,045.002,986.0925,283
2024-09-303,170.003,250.003,110.003,120.003,059.6430,262
2024-09-273,190.003,215.003,135.003,155.003,093.9616,052
2024-09-263,160.003,205.003,125.003,190.003,128.2822,315
2024-09-253,160.003,175.003,130.003,170.003,108.6715,935
2024-09-243,110.003,165.003,110.003,145.003,084.1537,317
2024-09-233,085.003,130.003,075.003,100.003,040.0216,851
2024-09-203,100.003,165.003,070.003,085.003,025.3119,951
2024-09-193,085.003,100.003,005.003,080.003,020.4127,279
2024-09-133,100.003,115.003,030.003,070.003,010.6016,472
2024-09-123,080.003,085.002,990.003,085.003,025.3123,816
2024-09-113,000.003,030.002,970.003,025.002,966.4817,737
2024-09-103,045.003,045.002,965.002,985.002,927.2548,772
2024-09-093,000.003,045.002,895.003,045.002,986.0939,249
2024-09-063,095.003,125.002,945.002,955.002,897.8380,158
2024-09-053,270.003,320.003,065.003,070.003,010.60159,048
2024-09-043,220.003,220.003,100.003,150.003,089.06130,069
2024-09-033,255.003,315.003,235.003,300.003,236.1573,748
2024-09-023,420.003,435.003,235.003,255.003,192.03180,160
2024-08-303,380.003,510.003,265.003,380.003,314.61358,017
2024-08-293,395.003,730.003,355.003,360.003,294.99518,890
2024-08-283,680.003,885.003,410.003,410.003,344.031,282,109
2024-08-273,090.004,015.003,090.003,670.003,599.007,179,034
2024-08-263,140.003,145.003,060.003,090.003,030.2248,233
2024-08-233,125.003,160.003,095.003,125.003,064.5446,820
2024-08-223,205.003,235.003,100.003,170.003,108.6772,141
2024-08-213,130.003,340.003,125.003,195.003,133.19292,320
2024-08-203,035.003,320.003,020.003,120.003,059.64427,726
2024-08-193,005.003,650.002,975.003,080.003,020.413,630,046
2024-08-163,020.003,040.003,000.003,005.002,946.8610,581
2024-08-143,035.003,050.002,995.003,005.002,946.8613,747
2024-08-133,135.003,135.002,950.002,970.002,912.5442,812
2024-08-123,030.003,145.003,030.003,060.003,000.8025,387
2024-08-092,975.003,105.002,975.003,005.002,946.8628,167
2024-08-082,980.003,015.002,945.002,965.002,907.6412,003
2024-08-072,820.003,040.002,820.003,020.002,961.5746,518
2024-08-062,670.003,405.002,670.002,925.002,868.41660,322
2024-08-053,205.003,205.002,805.002,835.002,780.15122,394
2024-08-023,315.003,360.003,200.003,205.003,142.9922,103
2024-08-013,300.003,355.003,300.003,300.003,236.1534,658
2024-07-313,245.003,320.003,205.003,280.003,216.5455,344
2024-07-303,265.003,805.003,195.003,245.003,182.221,432,677
2024-07-293,240.003,305.003,150.003,245.003,182.2232,507
← NewerPage 9 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.