Skip to main content
logo
CyberOne Co., Ltd (KOSDAQ:356890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,230.00
-25.00 (-0.77%)
At close: Mar 6, 2026

CyberOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,255.003,315.003,115.003,230.003,230.00-0.77%38,381
Mar 5, 20262,955.003,295.002,955.003,255.003,255.0011.47%99,698
Mar 4, 20263,110.003,280.002,900.002,920.002,920.00-12.05%205,376
Mar 3, 20263,475.003,480.003,290.003,320.003,320.00-4.60%140,354
Feb 27, 20263,645.003,680.003,475.003,480.003,480.00-4.53%144,613
Feb 26, 20263,745.003,775.003,630.003,645.003,645.00-2.54%85,293
Feb 25, 20263,760.003,770.003,720.003,740.003,740.00-57,093
Feb 24, 20263,790.003,825.003,735.003,740.003,740.00-1.58%78,821
Feb 23, 20263,835.003,850.003,760.003,800.003,800.00-116,895
Feb 20, 20263,780.003,865.003,775.003,800.003,800.000.53%217,963
Feb 19, 20263,685.004,200.003,630.003,780.003,780.002.72%1,530,105
Feb 13, 20263,745.003,830.003,670.003,680.003,680.00-2.52%70,443
Feb 12, 20263,810.003,840.003,770.003,775.003,775.00-0.92%40,963
Feb 11, 20263,845.003,865.003,755.003,810.003,810.00-1.04%51,958
Feb 10, 20263,760.003,920.003,760.003,850.003,850.001.58%111,448
Feb 9, 20263,815.003,815.003,755.003,790.003,790.000.26%89,231
Feb 6, 20263,700.003,780.003,565.003,780.003,780.00-117,254
Feb 5, 20263,880.003,880.003,760.003,780.003,780.00-2.70%96,310
Feb 4, 20263,860.003,915.003,830.003,885.003,885.000.13%88,305
Feb 3, 20263,930.003,965.003,850.003,880.003,880.00-1.90%140,122
Feb 2, 20263,990.004,030.003,850.003,955.003,955.00-2.83%117,348
Jan 30, 20264,100.004,125.003,975.004,070.004,070.00-0.73%109,962
Jan 29, 20264,050.004,115.003,980.004,100.004,100.000.99%133,776
Jan 28, 20264,070.004,110.004,030.004,060.004,060.00-0.25%136,884
Jan 27, 20264,030.004,275.003,970.004,070.004,070.000.87%395,677
Jan 26, 20263,945.004,105.003,910.004,035.004,035.002.15%198,965
Jan 23, 20263,780.003,980.003,780.003,950.003,950.005.33%265,498
Jan 22, 20263,785.003,830.003,740.003,750.003,750.00-0.92%111,260
Jan 21, 20263,930.003,930.003,745.003,785.003,785.00-3.69%127,496
Jan 20, 20263,900.003,980.003,750.003,930.003,930.001.81%149,343
Jan 19, 20263,895.003,970.003,830.003,860.003,860.00-1.66%104,912
Jan 16, 20263,920.004,000.003,920.003,925.003,925.00-0.63%80,886
Jan 15, 20263,860.003,980.003,850.003,950.003,950.002.33%116,839
Jan 14, 20263,935.003,935.003,850.003,860.003,860.00-1.03%77,127
Jan 13, 20263,915.003,970.003,855.003,900.003,900.00-0.38%83,355
Jan 12, 20263,920.003,965.003,825.003,915.003,915.001.69%100,953
Jan 9, 20263,790.003,865.003,770.003,850.003,850.000.52%75,313
Jan 8, 20263,955.003,970.003,830.003,830.003,830.00-3.65%143,013
Jan 7, 20264,100.004,100.003,960.003,975.003,975.00-3.05%115,995
Jan 6, 20264,150.004,150.004,030.004,100.004,100.00-0.24%101,878
Jan 5, 20264,105.004,160.004,065.004,110.004,110.000.12%113,154
Jan 2, 20263,945.004,120.003,935.004,105.004,105.004.06%155,686
Dec 30, 20253,965.004,200.003,940.003,945.003,945.00-1.87%266,578
Dec 29, 20253,910.004,035.003,910.004,020.004,020.002.81%107,081
Dec 26, 20254,060.004,060.003,900.003,910.003,910.00-3.10%142,437
Dec 24, 20254,075.004,075.003,970.004,035.004,035.00-1.10%146,110
Dec 23, 20254,105.004,445.003,970.004,080.004,080.00-1.09%1,148,968
Dec 22, 20254,025.004,230.004,025.004,125.004,125.002.74%203,513
Dec 19, 20253,940.004,025.003,885.004,015.004,015.002.69%109,927
Dec 18, 20253,905.003,970.003,890.003,910.003,910.00-1.26%99,856