Kyobo Securities Co.,Ltd. (KRX:030610)
South Korea · Delayed Price · Currency is KRW 9,430.00
-30.00 (-0.32%)
At close: Oct 31, 2025
Kyobo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,440.00 | 9,560.00 | 9,330.00 | 9,430.00 | 9,430.00 | -0.32% | 117,605 |
| Oct 30, 2025 | 9,550.00 | 9,770.00 | 9,350.00 | 9,460.00 | 9,460.00 | -0.21% | 186,609 |
| Oct 29, 2025 | 9,500.00 | 9,520.00 | 9,340.00 | 9,480.00 | 9,480.00 | -0.21% | 185,182 |
| Oct 28, 2025 | 9,560.00 | 9,590.00 | 9,390.00 | 9,500.00 | 9,500.00 | -0.63% | 164,185 |
| Oct 27, 2025 | 9,490.00 | 9,740.00 | 9,450.00 | 9,560.00 | 9,560.00 | 2.03% | 244,182 |
| Oct 24, 2025 | 9,350.00 | 9,500.00 | 9,270.00 | 9,370.00 | 9,370.00 | 0.97% | 144,186 |
| Oct 23, 2025 | 9,350.00 | 9,370.00 | 9,200.00 | 9,280.00 | 9,280.00 | -1.28% | 71,788 |
| Oct 22, 2025 | 9,400.00 | 9,440.00 | 9,170.00 | 9,400.00 | 9,400.00 | 0.11% | 89,676 |
| Oct 21, 2025 | 9,590.00 | 9,650.00 | 9,390.00 | 9,390.00 | 9,390.00 | -1.98% | 146,023 |
| Oct 20, 2025 | 9,150.00 | 9,580.00 | 8,900.00 | 9,580.00 | 9,580.00 | 5.27% | 205,938 |
| Oct 17, 2025 | 9,330.00 | 9,330.00 | 9,060.00 | 9,100.00 | 9,100.00 | -2.88% | 163,031 |
| Oct 16, 2025 | 9,360.00 | 9,570.00 | 9,300.00 | 9,370.00 | 9,370.00 | 0.11% | 205,355 |
| Oct 15, 2025 | 8,980.00 | 9,360.00 | 8,980.00 | 9,360.00 | 9,360.00 | 4.23% | 226,439 |
| Oct 14, 2025 | 8,970.00 | 9,160.00 | 8,940.00 | 8,980.00 | 8,980.00 | -0.22% | 92,098 |
| Oct 13, 2025 | 8,980.00 | 9,080.00 | 8,830.00 | 9,000.00 | 9,000.00 | -1.42% | 97,280 |
| Oct 10, 2025 | 9,200.00 | 9,230.00 | 9,100.00 | 9,130.00 | 9,130.00 | -0.22% | 83,560 |
| Oct 2, 2025 | 9,040.00 | 9,245.00 | 9,000.00 | 9,150.00 | 9,150.00 | 1.22% | 158,654 |
| Oct 1, 2025 | 9,150.00 | 9,150.00 | 8,960.00 | 9,040.00 | 9,040.00 | -1.20% | 100,809 |
| Sep 30, 2025 | 9,070.00 | 9,180.00 | 9,000.00 | 9,150.00 | 9,150.00 | 0.55% | 124,365 |
| Sep 29, 2025 | 9,150.00 | 9,320.00 | 8,970.00 | 9,100.00 | 9,100.00 | 0.89% | 109,654 |
| Sep 26, 2025 | 9,190.00 | 9,220.00 | 9,010.00 | 9,020.00 | 9,020.00 | -1.74% | 123,989 |
| Sep 25, 2025 | 9,200.00 | 9,220.00 | 9,110.00 | 9,180.00 | 9,180.00 | -0.54% | 66,855 |
| Sep 24, 2025 | 9,470.00 | 9,480.00 | 9,190.00 | 9,230.00 | 9,230.00 | -2.64% | 121,631 |
| Sep 23, 2025 | 9,690.00 | 9,700.00 | 9,370.00 | 9,480.00 | 9,480.00 | -1.66% | 120,012 |
| Sep 22, 2025 | 9,640.00 | 9,720.00 | 9,480.00 | 9,640.00 | 9,640.00 | 0.10% | 125,514 |
| Sep 19, 2025 | 9,760.00 | 9,770.00 | 9,630.00 | 9,630.00 | 9,630.00 | -1.33% | 98,482 |
| Sep 18, 2025 | 9,760.00 | 9,780.00 | 9,600.00 | 9,760.00 | 9,760.00 | 1.04% | 149,640 |
| Sep 17, 2025 | 9,990.00 | 9,990.00 | 9,660.00 | 9,660.00 | 9,660.00 | -3.30% | 139,016 |
| Sep 16, 2025 | 10,010.00 | 10,040.00 | 9,830.00 | 9,990.00 | 9,990.00 | -0.10% | 189,250 |
| Sep 15, 2025 | 9,810.00 | 10,100.00 | 9,730.00 | 10,000.00 | 10,000.00 | 3.52% | 374,975 |
| Sep 12, 2025 | 9,860.00 | 9,870.00 | 9,620.00 | 9,660.00 | 9,660.00 | 0.42% | 147,036 |
| Sep 11, 2025 | 9,710.00 | 9,820.00 | 9,490.00 | 9,620.00 | 9,620.00 | -1.64% | 539,456 |
| Sep 10, 2025 | 9,790.00 | 9,840.00 | 9,620.00 | 9,780.00 | 9,780.00 | 1.03% | 285,395 |
| Sep 9, 2025 | 9,590.00 | 9,700.00 | 9,300.00 | 9,680.00 | 9,680.00 | 4.09% | 447,747 |
| Sep 8, 2025 | 8,620.00 | 9,400.00 | 8,610.00 | 9,300.00 | 9,300.00 | 7.89% | 656,817 |
| Sep 5, 2025 | 8,690.00 | 8,700.00 | 8,540.00 | 8,620.00 | 8,620.00 | -0.35% | 41,250 |
| Sep 4, 2025 | 8,730.00 | 8,730.00 | 8,550.00 | 8,650.00 | 8,650.00 | - | 101,327 |
| Sep 3, 2025 | 8,730.00 | 8,730.00 | 8,630.00 | 8,650.00 | 8,650.00 | -0.92% | 43,230 |
| Sep 2, 2025 | 8,780.00 | 8,780.00 | 8,620.00 | 8,730.00 | 8,730.00 | 0.11% | 63,588 |
| Sep 1, 2025 | 8,760.00 | 8,760.00 | 8,630.00 | 8,720.00 | 8,720.00 | 0.23% | 87,118 |
| Aug 29, 2025 | 8,800.00 | 8,880.00 | 8,680.00 | 8,700.00 | 8,700.00 | -1.14% | 50,398 |
| Aug 28, 2025 | 8,640.00 | 8,880.00 | 8,540.00 | 8,800.00 | 8,800.00 | 1.62% | 114,487 |
| Aug 27, 2025 | 8,680.00 | 8,680.00 | 8,540.00 | 8,660.00 | 8,660.00 | 0.12% | 71,039 |
| Aug 26, 2025 | 8,670.00 | 8,670.00 | 8,570.00 | 8,650.00 | 8,650.00 | -0.23% | 53,340 |
| Aug 25, 2025 | 8,530.00 | 8,740.00 | 8,530.00 | 8,670.00 | 8,670.00 | 2.12% | 56,166 |
| Aug 22, 2025 | 8,500.00 | 8,700.00 | 8,480.00 | 8,490.00 | 8,490.00 | -0.12% | 64,072 |
| Aug 21, 2025 | 8,530.00 | 8,620.00 | 8,430.00 | 8,500.00 | 8,500.00 | -0.35% | 53,889 |
| Aug 20, 2025 | 8,650.00 | 8,720.00 | 8,300.00 | 8,530.00 | 8,530.00 | -2.29% | 133,254 |
| Aug 19, 2025 | 8,860.00 | 8,860.00 | 8,670.00 | 8,730.00 | 8,730.00 | -1.24% | 128,559 |
| Aug 18, 2025 | 8,800.00 | 8,890.00 | 8,690.00 | 8,840.00 | 8,840.00 | 0.91% | 141,801 |