Skip to main content
logo
CyberOne Co., Ltd (KOSDAQ:356890)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,550.00
+710.00 (18.49%)
At close: Sep 19, 2025

CyberOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,950.004,990.003,930.004,550.004,550.0018.49%15,934,330
Sep 18, 20253,720.004,140.003,630.003,840.003,840.005.21%6,783,940
Sep 17, 20253,640.003,870.003,550.003,650.003,650.000.27%1,330,320
Sep 16, 20253,820.003,950.003,635.003,640.003,640.00-2.28%734,540
Sep 15, 20253,700.003,975.003,610.003,725.003,725.00-1,280,387
Sep 12, 20253,885.003,945.003,715.003,725.003,725.00-5.93%858,839
Sep 11, 20253,970.004,100.003,815.003,960.003,960.003.53%4,797,465
Sep 10, 20253,345.004,145.003,335.003,825.003,825.0018.60%14,000,900
Sep 9, 20253,200.003,260.003,195.003,225.003,225.000.31%41,237
Sep 8, 20253,225.003,225.003,195.003,215.003,215.00-0.31%22,838
Sep 5, 20253,160.003,230.003,160.003,225.003,225.000.78%22,245
Sep 4, 20253,190.003,225.003,170.003,200.003,200.00-32,190
Sep 3, 20253,150.003,235.003,125.003,200.003,200.001.91%36,027
Sep 2, 20253,345.003,450.003,140.003,140.003,140.001.29%312,875
Sep 1, 20253,135.003,140.003,065.003,100.003,100.00-1.12%31,350
Aug 29, 20253,120.003,140.003,100.003,135.003,135.000.48%13,878
Aug 28, 20253,150.003,170.003,095.003,120.003,120.00-0.95%28,604
Aug 27, 20253,170.003,250.003,125.003,150.003,150.00-1.41%23,103
Aug 26, 20253,190.003,295.003,165.003,195.003,195.000.16%10,818
Aug 25, 20253,195.003,212.003,160.003,190.003,190.00-0.16%9,086
Aug 22, 20253,205.003,220.003,165.003,195.003,195.00-0.16%12,537
Aug 21, 20253,195.003,200.003,150.003,200.003,200.000.31%21,842
Aug 20, 20253,180.003,190.003,110.003,190.003,190.00-0.16%19,659
Aug 19, 20253,120.003,265.003,120.003,195.003,195.00-0.16%26,554
Aug 18, 20253,320.003,325.003,185.003,200.003,200.00-3.61%38,172
Aug 14, 20253,300.003,350.003,275.003,320.003,320.000.61%32,014
Aug 13, 20253,390.003,390.003,230.003,300.003,300.000.46%29,702
Aug 12, 20253,280.003,365.003,200.003,285.003,285.002.02%58,941
Aug 11, 20253,265.003,265.003,180.003,220.003,220.00-1.08%11,037
Aug 8, 20253,235.003,257.003,205.003,255.003,255.000.62%15,422
Aug 7, 20253,220.003,260.003,200.003,235.003,235.000.62%23,738
Aug 6, 20253,230.003,230.003,155.003,215.003,215.000.94%18,175
Aug 5, 20253,175.003,235.003,165.003,185.003,185.000.31%19,953
Aug 4, 20253,165.003,190.003,090.003,175.003,175.001.93%29,741
Aug 1, 20253,200.003,280.003,105.003,115.003,115.00-3.86%77,207
Jul 31, 20253,195.003,250.003,165.003,240.003,240.001.41%32,133
Jul 30, 20253,240.003,240.003,160.003,195.003,195.000.47%30,186
Jul 29, 20253,300.003,300.003,165.003,180.003,180.00-3.64%53,959
Jul 28, 20253,265.003,345.003,180.003,300.003,300.001.07%63,806
Jul 25, 20253,320.003,355.003,215.003,265.003,265.00-1.66%80,215
Jul 24, 20253,450.003,450.003,285.003,320.003,320.00-2.92%104,947
Jul 23, 20253,480.003,525.003,385.003,420.003,420.00-1.01%59,956
Jul 22, 20253,430.003,485.003,385.003,455.003,455.000.73%53,452
Jul 21, 20253,455.003,495.003,415.003,430.003,430.000.73%60,065
Jul 18, 20253,430.003,450.003,390.003,405.003,405.000.15%64,525
Jul 17, 20253,480.003,625.003,400.003,400.003,400.00-0.58%562,072
Jul 16, 20253,395.003,430.003,360.003,420.003,420.00-0.15%120,696
Jul 15, 20253,475.003,475.003,400.003,425.003,425.00-1.01%137,618
Jul 14, 20253,500.003,540.003,440.003,460.003,460.00-0.57%173,487
Jul 11, 20253,395.004,055.003,390.003,480.003,480.002.50%3,596,397