Skip to main content
logo
CyberOne Co., Ltd (KOSDAQ:356890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,585.00
+95.00 (3.82%)
At close: Oct 2, 2026

CyberOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,515.002,600.002,490.002,585.002,585.003.82%26,216
Oct 1, 20262,510.002,550.002,450.002,490.002,490.00-1.78%28,705
Sep 30, 20262,535.002,535.002,460.002,535.002,535.000.40%14,841
Sep 29, 20262,625.002,635.002,510.002,525.002,525.00-3.07%21,708
Sep 28, 20262,565.002,610.002,505.002,605.002,605.002.36%19,356
Sep 23, 20262,510.002,700.002,510.002,545.002,545.001.39%117,207
Sep 22, 20262,575.002,575.002,470.002,510.002,510.00-0.20%17,404
Sep 21, 20262,500.002,575.002,465.002,515.002,515.00-0.79%33,635
Sep 18, 20262,565.002,615.002,510.002,535.002,535.00-0.59%65,411
Sep 17, 20262,555.002,610.002,520.002,550.002,550.00-1.73%56,203
Sep 16, 20262,695.002,780.002,550.002,595.002,595.00-2.44%150,503
Sep 15, 20262,610.002,835.002,500.002,660.002,660.004.52%341,236
Sep 14, 20262,690.002,955.002,530.002,545.002,545.00-1.55%820,676
Sep 11, 20262,420.002,760.002,370.002,585.002,585.0011.90%1,008,826
Sep 10, 20262,330.002,345.002,230.002,310.002,310.00-0.86%9,585
Sep 9, 20262,390.002,390.002,295.002,330.002,330.00-0.43%6,756
Sep 8, 20262,385.002,385.002,305.002,340.002,340.00-1.27%8,466
Sep 7, 20262,335.002,395.002,300.002,370.002,370.001.94%12,505
Sep 4, 20262,350.002,350.002,300.002,325.002,325.00-0.64%5,933
Sep 3, 20262,305.002,410.002,285.002,340.002,340.001.30%18,039
Sep 2, 20262,355.002,355.002,275.002,310.002,310.00-1.91%14,013
Sep 1, 20262,345.002,370.002,315.002,355.002,355.001.07%12,721
Aug 31, 20262,305.002,365.002,205.002,330.002,330.001.08%13,444
Aug 28, 20262,380.002,570.002,265.002,305.002,305.00-0.65%162,313
Aug 27, 20262,340.002,340.002,285.002,320.002,320.000.87%7,552
Aug 26, 20262,260.002,320.002,260.002,300.002,300.000.88%11,860
Aug 25, 20262,235.002,285.002,120.002,280.002,280.002.24%6,174
Aug 24, 20262,220.002,305.002,175.002,230.002,230.00-13,537
Aug 21, 20262,355.002,355.002,220.002,230.002,230.00-6.11%18,479
Aug 20, 20262,375.002,450.002,285.002,375.002,375.001.50%19,896
Aug 19, 20262,355.002,405.002,260.002,340.002,340.00-1.06%18,995
Aug 18, 20262,445.002,450.002,330.002,365.002,365.00-3.27%45,810
Aug 14, 20262,455.002,505.002,355.002,445.002,445.00-0.41%39,852
Aug 13, 20262,530.002,530.002,380.002,455.002,455.00-3.73%82,518
Aug 12, 20262,490.002,915.002,415.002,550.002,550.004.51%598,368
Aug 11, 20262,390.002,450.002,385.002,440.002,440.002.09%31,767
Aug 10, 20262,365.002,405.002,330.002,390.002,390.001.27%16,384
Aug 7, 20262,440.002,440.002,315.002,360.002,360.00-0.84%11,534
Aug 6, 20262,390.002,425.002,310.002,380.002,380.00-0.42%20,469
Aug 5, 20262,350.002,410.002,305.002,390.002,390.003.02%18,190
Aug 4, 20262,195.002,495.002,195.002,320.002,320.005.69%85,140
Aug 3, 20262,110.002,195.002,080.002,195.002,195.005.53%33,444
Jul 31, 20262,065.002,085.002,010.002,080.002,080.004.79%48,908
Jul 30, 20261,810.002,005.001,810.001,985.001,985.00-0.25%23,613
Jul 29, 20262,100.002,200.001,895.001,990.001,990.00-7.87%64,314
Jul 28, 20262,080.002,280.002,050.002,160.002,160.00-2.48%49,158
Jul 27, 20262,200.002,285.002,200.002,215.002,215.00-27,056
Jul 24, 20262,210.002,295.002,155.002,215.002,215.000.23%20,440
Jul 23, 20262,115.002,325.002,115.002,210.002,210.003.76%72,928
Jul 22, 20262,125.002,200.002,030.002,130.002,130.00-14,884