Skip to main content
logo
CyberOne Co., Ltd (KOSDAQ:356890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
+65.00 (1.71%)
Last updated: Nov 19, 2025, 2:50 PM KST

CyberOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,850.003,950.003,835.003,850.003,850.00-0.39%191,254
Nov 19, 20253,795.004,070.003,720.003,865.003,865.001.84%572,451
Nov 18, 20253,850.004,230.003,785.003,795.003,795.00-2.94%1,979,927
Nov 17, 20253,960.004,040.003,890.003,910.003,910.00-1.26%183,138
Nov 14, 20254,000.004,105.003,950.003,960.003,960.00-3.77%297,949
Nov 13, 20254,225.004,320.004,095.004,115.004,115.00-2.60%493,131
Nov 12, 20254,380.004,385.004,225.004,225.004,225.00-2.76%586,995
Nov 11, 20254,240.004,835.004,165.004,345.004,345.003.33%7,358,432
Nov 10, 20253,900.004,430.003,900.004,205.004,205.007.96%2,548,517
Nov 7, 20253,990.004,020.003,830.003,895.003,895.00-3.11%199,498
Nov 6, 20254,030.004,180.003,900.004,020.004,020.000.88%290,956
Nov 5, 20254,110.004,120.003,850.003,985.003,985.00-3.63%322,771
Nov 4, 20254,155.004,175.004,060.004,135.004,135.00-0.72%215,356
Nov 3, 20254,180.004,225.004,085.004,165.004,165.00-0.36%331,390
Oct 31, 20254,150.004,250.004,115.004,180.004,180.000.24%316,996
Oct 30, 20254,260.004,350.004,160.004,170.004,170.00-3.14%376,169
Oct 29, 20254,355.004,605.004,270.004,305.004,305.00-1.82%1,327,961
Oct 28, 20254,365.004,770.004,300.004,385.004,385.00-0.90%2,317,253
Oct 27, 20254,450.004,612.004,390.004,425.004,425.00-0.45%1,150,872
Oct 24, 20254,850.004,875.004,370.004,445.004,445.00-7.40%1,756,614
Oct 23, 20255,150.005,290.004,780.004,800.004,800.00-7.16%6,445,655
Oct 22, 20254,155.005,420.003,920.005,170.005,170.0023.98%32,332,740
Oct 21, 20253,885.004,590.003,735.004,170.004,170.009.59%7,934,426
Oct 20, 20253,760.003,890.003,710.003,805.003,805.001.20%175,865
Oct 17, 20253,845.003,845.003,700.003,760.003,760.00-2.72%279,084
Oct 16, 20253,980.004,005.003,660.003,865.003,865.00-1.65%254,861
Oct 15, 20254,030.004,085.003,895.003,930.003,930.00-2.48%255,283
Oct 14, 20254,035.004,115.003,910.004,030.004,030.001.13%508,347
Oct 13, 20253,820.004,150.003,790.003,985.003,985.002.05%797,322
Oct 10, 20253,950.004,020.003,885.003,905.003,905.00-2.13%414,284
Oct 2, 20254,235.004,280.003,985.003,990.003,990.00-5.67%697,477
Oct 1, 20254,390.004,700.004,205.004,230.004,230.00-3.53%1,517,401
Sep 30, 20254,435.005,180.004,295.004,385.004,385.00-0.90%7,973,911
Sep 29, 20254,215.005,100.004,210.004,425.004,425.007.93%11,798,640
Sep 26, 20254,390.004,390.004,040.004,100.004,100.00-6.71%615,004
Sep 25, 20254,615.004,665.004,360.004,395.004,395.00-6.09%836,754
Sep 24, 20254,750.004,965.004,555.004,680.004,680.00-2.30%3,078,535
Sep 23, 20254,400.005,420.004,220.004,790.004,790.0010.88%16,316,350
Sep 22, 20254,680.004,810.004,320.004,320.004,320.00-5.05%3,403,017
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