CyberOne Co., Ltd (KOSDAQ:356890)
3,920.00
-70.00 (-1.75%)
Last updated: Oct 10, 2025, 2:51 PM KST
CyberOne Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,950.00 | 4,020.00 | 3,885.00 | 3,905.00 | 3,905.00 | -2.13% | 410,001 |
Oct 2, 2025 | 4,235.00 | 4,280.00 | 3,985.00 | 3,990.00 | 3,990.00 | -5.67% | 697,477 |
Oct 1, 2025 | 4,390.00 | 4,700.00 | 4,205.00 | 4,230.00 | 4,230.00 | -3.53% | 1,517,401 |
Sep 30, 2025 | 4,435.00 | 5,180.00 | 4,295.00 | 4,385.00 | 4,385.00 | -0.90% | 7,973,911 |
Sep 29, 2025 | 4,215.00 | 5,100.00 | 4,210.00 | 4,425.00 | 4,425.00 | 7.93% | 11,798,640 |
Sep 26, 2025 | 4,390.00 | 4,390.00 | 4,040.00 | 4,100.00 | 4,100.00 | -6.71% | 615,004 |
Sep 25, 2025 | 4,615.00 | 4,665.00 | 4,360.00 | 4,395.00 | 4,395.00 | -6.09% | 836,754 |
Sep 24, 2025 | 4,750.00 | 4,965.00 | 4,555.00 | 4,680.00 | 4,680.00 | -2.30% | 3,078,535 |
Sep 23, 2025 | 4,400.00 | 5,420.00 | 4,220.00 | 4,790.00 | 4,790.00 | 10.88% | 16,316,350 |
Sep 22, 2025 | 4,680.00 | 4,810.00 | 4,320.00 | 4,320.00 | 4,320.00 | -5.05% | 3,403,017 |
Sep 19, 2025 | 3,950.00 | 4,990.00 | 3,930.00 | 4,550.00 | 4,550.00 | 18.49% | 15,934,330 |
Sep 18, 2025 | 3,720.00 | 4,140.00 | 3,630.00 | 3,840.00 | 3,840.00 | 5.21% | 6,783,940 |
Sep 17, 2025 | 3,640.00 | 3,870.00 | 3,550.00 | 3,650.00 | 3,650.00 | 0.27% | 1,330,320 |
Sep 16, 2025 | 3,820.00 | 3,950.00 | 3,635.00 | 3,640.00 | 3,640.00 | -2.28% | 734,540 |
Sep 15, 2025 | 3,700.00 | 3,975.00 | 3,610.00 | 3,725.00 | 3,725.00 | - | 1,280,387 |
Sep 12, 2025 | 3,885.00 | 3,945.00 | 3,715.00 | 3,725.00 | 3,725.00 | -5.93% | 858,839 |
Sep 11, 2025 | 3,970.00 | 4,100.00 | 3,815.00 | 3,960.00 | 3,960.00 | 3.53% | 4,797,465 |
Sep 10, 2025 | 3,345.00 | 4,145.00 | 3,335.00 | 3,825.00 | 3,825.00 | 18.60% | 14,000,900 |
Sep 9, 2025 | 3,200.00 | 3,260.00 | 3,195.00 | 3,225.00 | 3,225.00 | 0.31% | 41,237 |
Sep 8, 2025 | 3,225.00 | 3,225.00 | 3,195.00 | 3,215.00 | 3,215.00 | -0.31% | 22,838 |
Sep 5, 2025 | 3,160.00 | 3,230.00 | 3,160.00 | 3,225.00 | 3,225.00 | 0.78% | 22,245 |
Sep 4, 2025 | 3,190.00 | 3,225.00 | 3,170.00 | 3,200.00 | 3,200.00 | - | 32,190 |
Sep 3, 2025 | 3,150.00 | 3,235.00 | 3,125.00 | 3,200.00 | 3,200.00 | 1.91% | 36,027 |
Sep 2, 2025 | 3,345.00 | 3,450.00 | 3,140.00 | 3,140.00 | 3,140.00 | 1.29% | 312,875 |
Sep 1, 2025 | 3,135.00 | 3,140.00 | 3,065.00 | 3,100.00 | 3,100.00 | -1.12% | 31,350 |
Aug 29, 2025 | 3,120.00 | 3,140.00 | 3,100.00 | 3,135.00 | 3,135.00 | 0.48% | 13,878 |
Aug 28, 2025 | 3,150.00 | 3,170.00 | 3,095.00 | 3,120.00 | 3,120.00 | -0.95% | 28,604 |
Aug 27, 2025 | 3,170.00 | 3,250.00 | 3,125.00 | 3,150.00 | 3,150.00 | -1.41% | 23,103 |
Aug 26, 2025 | 3,190.00 | 3,295.00 | 3,165.00 | 3,195.00 | 3,195.00 | 0.16% | 10,818 |
Aug 25, 2025 | 3,195.00 | 3,212.00 | 3,160.00 | 3,190.00 | 3,190.00 | -0.16% | 9,086 |
Aug 22, 2025 | 3,205.00 | 3,220.00 | 3,165.00 | 3,195.00 | 3,195.00 | -0.16% | 12,537 |
Aug 21, 2025 | 3,195.00 | 3,200.00 | 3,150.00 | 3,200.00 | 3,200.00 | 0.31% | 21,842 |
Aug 20, 2025 | 3,180.00 | 3,190.00 | 3,110.00 | 3,190.00 | 3,190.00 | -0.16% | 19,659 |
Aug 19, 2025 | 3,120.00 | 3,265.00 | 3,120.00 | 3,195.00 | 3,195.00 | -0.16% | 26,554 |
Aug 18, 2025 | 3,320.00 | 3,325.00 | 3,185.00 | 3,200.00 | 3,200.00 | -3.61% | 38,172 |
Aug 14, 2025 | 3,300.00 | 3,350.00 | 3,275.00 | 3,320.00 | 3,320.00 | 0.61% | 32,014 |
Aug 13, 2025 | 3,390.00 | 3,390.00 | 3,230.00 | 3,300.00 | 3,300.00 | 0.46% | 29,702 |
Aug 12, 2025 | 3,280.00 | 3,365.00 | 3,200.00 | 3,285.00 | 3,285.00 | 2.02% | 58,941 |
Aug 11, 2025 | 3,265.00 | 3,265.00 | 3,180.00 | 3,220.00 | 3,220.00 | -1.08% | 11,037 |
Aug 8, 2025 | 3,235.00 | 3,257.00 | 3,205.00 | 3,255.00 | 3,255.00 | 0.62% | 15,422 |
Aug 7, 2025 | 3,220.00 | 3,260.00 | 3,200.00 | 3,235.00 | 3,235.00 | 0.62% | 23,738 |
Aug 6, 2025 | 3,230.00 | 3,230.00 | 3,155.00 | 3,215.00 | 3,215.00 | 0.94% | 18,175 |
Aug 5, 2025 | 3,175.00 | 3,235.00 | 3,165.00 | 3,185.00 | 3,185.00 | 0.31% | 19,953 |
Aug 4, 2025 | 3,165.00 | 3,190.00 | 3,090.00 | 3,175.00 | 3,175.00 | 1.93% | 29,741 |
Aug 1, 2025 | 3,200.00 | 3,280.00 | 3,105.00 | 3,115.00 | 3,115.00 | -3.86% | 77,207 |
Jul 31, 2025 | 3,195.00 | 3,250.00 | 3,165.00 | 3,240.00 | 3,240.00 | 1.41% | 32,133 |
Jul 30, 2025 | 3,240.00 | 3,240.00 | 3,160.00 | 3,195.00 | 3,195.00 | 0.47% | 30,186 |
Jul 29, 2025 | 3,300.00 | 3,300.00 | 3,165.00 | 3,180.00 | 3,180.00 | -3.64% | 53,959 |
Jul 28, 2025 | 3,265.00 | 3,345.00 | 3,180.00 | 3,300.00 | 3,300.00 | 1.07% | 63,806 |
Jul 25, 2025 | 3,320.00 | 3,355.00 | 3,215.00 | 3,265.00 | 3,265.00 | -1.66% | 80,215 |