Kyobo Securities Co.,Ltd. (KRX:030610)
South Korea · Delayed Price · Currency is KRW 10,500
+360 (3.55%)
At close: Jan 22, 2026
Kyobo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10,450.00 | 10,680.00 | 10,270.00 | 10,500.00 | 10,500.00 | 3.55% | 160,393 |
| Jan 21, 2026 | 10,150.00 | 10,290.00 | 10,010.00 | 10,140.00 | 10,140.00 | -1.36% | 137,015 |
| Jan 20, 2026 | 10,020.00 | 10,410.00 | 9,970.00 | 10,280.00 | 10,280.00 | 3.11% | 297,853 |
| Jan 19, 2026 | 9,880.00 | 10,300.00 | 9,820.00 | 9,970.00 | 9,970.00 | 1.12% | 283,123 |
| Jan 16, 2026 | 9,730.00 | 10,040.00 | 9,690.00 | 9,860.00 | 9,860.00 | 2.07% | 242,248 |
| Jan 15, 2026 | 9,510.00 | 9,800.00 | 9,130.00 | 9,660.00 | 9,660.00 | 1.79% | 98,150 |
| Jan 14, 2026 | 9,390.00 | 9,590.00 | 9,320.00 | 9,490.00 | 9,490.00 | 1.82% | 52,080 |
| Jan 13, 2026 | 9,400.00 | 9,400.00 | 9,290.00 | 9,320.00 | 9,320.00 | - | 55,272 |
| Jan 12, 2026 | 9,370.00 | 9,550.00 | 9,310.00 | 9,320.00 | 9,320.00 | 0.22% | 66,473 |
| Jan 9, 2026 | 9,450.00 | 9,450.00 | 9,280.00 | 9,300.00 | 9,300.00 | -0.21% | 56,606 |
| Jan 8, 2026 | 9,650.00 | 9,650.00 | 9,310.00 | 9,320.00 | 9,320.00 | -2.31% | 68,808 |
| Jan 7, 2026 | 9,680.00 | 9,850.00 | 9,540.00 | 9,540.00 | 9,540.00 | -1.45% | 81,981 |
| Jan 6, 2026 | 9,410.00 | 9,740.00 | 9,350.00 | 9,680.00 | 9,680.00 | 3.31% | 128,335 |
| Jan 5, 2026 | 9,460.00 | 9,600.00 | 9,350.00 | 9,370.00 | 9,370.00 | -0.11% | 73,146 |
| Jan 2, 2026 | 9,520.00 | 9,520.00 | 9,190.00 | 9,380.00 | 9,380.00 | -0.95% | 109,469 |
| Dec 30, 2025 | 9,490.00 | 9,580.00 | 9,430.00 | 9,470.00 | 9,470.00 | -0.21% | 92,013 |
| Dec 29, 2025 | 9,600.00 | 9,700.00 | 9,420.00 | 9,490.00 | 9,490.00 | -2.97% | 150,587 |
| Dec 26, 2025 | 9,850.00 | 9,870.00 | 9,780.00 | 9,780.00 | 9,780.00 | -0.51% | 89,583 |
| Dec 24, 2025 | 9,770.00 | 9,830.00 | 9,690.00 | 9,830.00 | 9,830.00 | 0.72% | 79,665 |
| Dec 23, 2025 | 9,820.00 | 9,860.00 | 9,710.00 | 9,760.00 | 9,760.00 | 0.31% | 103,113 |
| Dec 22, 2025 | 9,700.00 | 9,890.00 | 9,690.00 | 9,730.00 | 9,730.00 | 0.52% | 110,313 |
| Dec 19, 2025 | 9,620.00 | 9,760.00 | 9,540.00 | 9,680.00 | 9,680.00 | 0.62% | 78,946 |
| Dec 18, 2025 | 9,610.00 | 9,700.00 | 9,520.00 | 9,620.00 | 9,620.00 | -0.31% | 89,168 |
| Dec 17, 2025 | 9,690.00 | 9,690.00 | 9,510.00 | 9,650.00 | 9,650.00 | - | 124,237 |
| Dec 16, 2025 | 9,730.00 | 9,820.00 | 9,560.00 | 9,650.00 | 9,650.00 | -0.72% | 142,030 |
| Dec 15, 2025 | 9,900.00 | 9,910.00 | 9,720.00 | 9,720.00 | 9,720.00 | -2.51% | 149,732 |
| Dec 12, 2025 | 9,620.00 | 10,100.00 | 9,590.00 | 9,970.00 | 9,970.00 | 4.95% | 571,013 |
| Dec 11, 2025 | 9,550.00 | 9,740.00 | 9,450.00 | 9,500.00 | 9,500.00 | 0.42% | 477,724 |
| Dec 10, 2025 | 9,560.00 | 9,560.00 | 9,440.00 | 9,460.00 | 9,460.00 | -1.05% | 95,852 |
| Dec 9, 2025 | 9,600.00 | 9,600.00 | 9,380.00 | 9,560.00 | 9,560.00 | 0.42% | 68,651 |
| Dec 8, 2025 | 9,650.00 | 9,720.00 | 9,450.00 | 9,520.00 | 9,520.00 | -1.35% | 135,844 |
| Dec 5, 2025 | 9,520.00 | 9,670.00 | 9,430.00 | 9,650.00 | 9,650.00 | 1.79% | 153,823 |
| Dec 4, 2025 | 9,630.00 | 9,630.00 | 9,440.00 | 9,480.00 | 9,480.00 | -0.42% | 92,854 |
| Dec 3, 2025 | 9,300.00 | 9,720.00 | 9,300.00 | 9,520.00 | 9,520.00 | 2.26% | 169,354 |
| Dec 2, 2025 | 9,190.00 | 9,450.00 | 9,150.00 | 9,310.00 | 9,310.00 | 1.31% | 113,708 |
| Dec 1, 2025 | 9,150.00 | 9,260.00 | 9,120.00 | 9,190.00 | 9,190.00 | 0.55% | 81,867 |
| Nov 28, 2025 | 9,160.00 | 9,160.00 | 9,090.00 | 9,140.00 | 9,140.00 | 0.33% | 42,606 |
| Nov 27, 2025 | 9,180.00 | 9,190.00 | 9,100.00 | 9,110.00 | 9,110.00 | -0.22% | 85,271 |
| Nov 26, 2025 | 9,120.00 | 9,200.00 | 9,060.00 | 9,130.00 | 9,130.00 | 0.22% | 125,145 |
| Nov 25, 2025 | 9,250.00 | 9,280.00 | 9,010.00 | 9,110.00 | 9,110.00 | 0.11% | 91,022 |
| Nov 24, 2025 | 9,200.00 | 9,220.00 | 9,080.00 | 9,100.00 | 9,100.00 | -0.44% | 76,909 |
| Nov 21, 2025 | 9,170.00 | 9,180.00 | 9,070.00 | 9,140.00 | 9,140.00 | -1.72% | 76,914 |
| Nov 20, 2025 | 9,110.00 | 9,680.00 | 9,110.00 | 9,300.00 | 9,300.00 | 2.88% | 277,301 |
| Nov 19, 2025 | 9,130.00 | 9,140.00 | 8,890.00 | 9,040.00 | 9,040.00 | -0.11% | 142,332 |
| Nov 18, 2025 | 9,480.00 | 9,480.00 | 9,050.00 | 9,050.00 | 9,050.00 | -4.84% | 252,356 |
| Nov 17, 2025 | 9,480.00 | 9,590.00 | 9,050.00 | 9,510.00 | 9,510.00 | -0.21% | 437,655 |
| Nov 14, 2025 | 9,660.00 | 9,730.00 | 9,510.00 | 9,530.00 | 9,530.00 | -3.15% | 154,675 |
| Nov 13, 2025 | 9,850.00 | 9,970.00 | 9,680.00 | 9,840.00 | 9,840.00 | - | 178,550 |
| Nov 12, 2025 | 9,600.00 | 9,940.00 | 9,530.00 | 9,840.00 | 9,840.00 | 2.93% | 306,088 |
| Nov 11, 2025 | 9,700.00 | 9,840.00 | 9,410.00 | 9,560.00 | 9,560.00 | -1.34% | 146,670 |