Skip to main content
logo
CyberOne Co., Ltd (KOSDAQ:356890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,790.00
-40.00 (-1.41%)
At close: Jun 2, 2026

CyberOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,785.002,995.002,725.002,845.002,845.001.97%36,230
Jun 2, 20262,830.002,900.002,695.002,790.002,790.00-1.41%118,696
Jun 1, 20262,905.002,925.002,735.002,830.002,830.00-3.90%103,060
May 29, 20263,100.003,130.002,935.002,945.002,945.00-5.76%149,221
May 28, 20263,135.003,185.002,985.003,125.003,125.00-0.32%192,860
May 27, 20263,450.003,460.003,115.003,135.003,135.00-9.00%335,467
May 26, 20263,350.003,945.003,350.003,445.003,445.002.99%4,381,813
May 22, 20263,225.003,485.003,225.003,345.003,345.006.36%124,456
May 21, 20263,270.003,360.003,145.003,145.003,145.00-2.02%76,748
May 20, 20263,300.003,300.003,120.003,210.003,210.00-3.02%79,164
May 19, 20263,345.003,420.003,275.003,310.003,310.00-0.45%95,498
May 18, 20263,350.003,395.003,160.003,325.003,325.000.45%90,517
May 15, 20263,525.003,580.003,180.003,310.003,310.00-5.16%185,632
May 14, 20263,500.003,600.003,400.003,490.003,490.00-0.14%74,490
May 13, 20263,525.003,600.003,250.003,495.003,495.00-1.83%118,680
May 12, 20263,705.003,705.003,350.003,560.003,560.00-1.93%162,264
May 11, 20263,700.003,820.003,600.003,630.003,630.00-2.68%240,348
May 8, 20263,755.003,865.003,710.003,730.003,730.00-1.97%166,288
May 7, 20263,820.004,075.003,755.003,805.003,805.00-0.91%796,679
May 6, 20263,765.003,990.003,720.003,840.003,840.001.45%534,193
May 4, 20263,890.003,930.003,785.003,785.003,785.00-1.05%198,283
Apr 30, 20263,850.003,945.003,800.003,825.003,825.00-0.91%257,576
Apr 29, 20263,840.003,930.003,815.003,860.003,860.00-1.03%261,541
Apr 28, 20264,050.004,060.003,840.003,900.003,900.00-4.41%499,901
Apr 27, 20264,015.004,475.004,010.004,080.004,080.002.38%3,926,518
Apr 24, 20264,370.004,515.003,965.003,985.003,985.00-6.35%5,823,869
Apr 23, 20263,755.004,840.003,670.004,255.004,255.0014.23%15,419,150
Apr 22, 20263,750.003,960.003,715.003,725.003,725.00-0.67%339,505
Apr 21, 20263,855.003,965.003,715.003,750.003,750.00-2.47%252,336
Apr 20, 20263,740.004,085.003,740.003,845.003,845.003.22%919,699
Apr 17, 20263,835.004,070.003,700.003,725.003,725.00-3.75%1,077,558
Apr 16, 20264,240.004,315.003,817.003,870.003,870.00-1.40%3,362,171
Apr 15, 20263,740.004,250.003,650.003,925.003,925.0010.41%5,126,245
Apr 14, 20263,600.003,835.003,475.003,555.003,555.005.49%1,257,034
Apr 13, 20263,355.003,475.003,335.003,370.003,370.00-0.88%77,144
Apr 10, 20263,240.003,500.003,240.003,400.003,400.004.13%276,861
Apr 9, 20263,285.003,295.003,190.003,265.003,265.00-0.61%31,587
Apr 8, 20263,270.003,290.003,180.003,285.003,285.003.46%48,881
Apr 7, 20263,245.003,280.003,160.003,175.003,175.00-1.70%33,947
Apr 6, 20263,240.003,320.003,195.003,230.003,230.000.16%65,447
Apr 3, 20263,170.003,240.003,130.003,225.003,225.001.90%38,143
Apr 2, 20263,215.003,520.003,120.003,165.003,165.00-423,881
Apr 1, 20263,035.003,200.003,035.003,165.003,165.004.98%31,959
Mar 31, 20263,100.003,135.003,015.003,015.003,015.00-2.27%31,920
Mar 30, 20263,135.003,155.003,075.003,085.003,085.00-2.22%28,397
Mar 27, 20263,165.003,200.003,035.003,155.003,155.001.28%28,917
Mar 26, 20263,165.003,220.003,115.003,115.003,115.00-2.35%22,971
Mar 25, 20263,115.003,250.003,115.003,190.003,190.001.27%33,653
Mar 24, 20263,085.003,190.003,065.003,150.003,150.003.11%25,430
Mar 23, 20263,165.003,180.003,055.003,055.003,055.00-4.38%39,761