Kyobo Securities Co.,Ltd. (KRX:030610)
South Korea · Delayed Price · Currency is KRW 9,610.00
+310.00 (3.33%)
Last updated: Sep 9, 2025, 11:52 AM KST
Kyobo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,620.00 | 9,400.00 | 8,610.00 | 9,300.00 | 9,300.00 | 7.89% | 656,234 |
| 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 |
| Aug 14, 2025 | 8,800.00 | 8,840.00 | 8,700.00 | 8,760.00 | 8,760.00 | -0.34% | 39,897 |
| Aug 13, 2025 | 8,920.00 | 8,920.00 | 8,730.00 | 8,790.00 | 8,790.00 | -0.11% | 88,311 |
| Aug 12, 2025 | 8,660.00 | 9,030.00 | 8,660.00 | 8,800.00 | 8,800.00 | 1.50% | 145,282 |
| Aug 11, 2025 | 8,800.00 | 8,800.00 | 8,570.00 | 8,670.00 | 8,670.00 | -1.25% | 78,436 |
| Aug 8, 2025 | 8,810.00 | 8,860.00 | 8,750.00 | 8,780.00 | 8,780.00 | -0.34% | 50,443 |
| Aug 7, 2025 | 8,790.00 | 8,830.00 | 8,700.00 | 8,810.00 | 8,810.00 | 0.92% | 68,660 |
| Aug 6, 2025 | 8,580.00 | 8,750.00 | 8,580.00 | 8,730.00 | 8,730.00 | 0.58% | 53,516 |
| Aug 5, 2025 | 8,620.00 | 8,720.00 | 8,570.00 | 8,680.00 | 8,680.00 | 1.88% | 107,227 |
| Aug 4, 2025 | 8,260.00 | 8,560.00 | 8,260.00 | 8,520.00 | 8,520.00 | 2.77% | 93,758 |
| Aug 1, 2025 | 8,600.00 | 8,600.00 | 8,250.00 | 8,290.00 | 8,290.00 | -4.71% | 299,066 |
| Jul 31, 2025 | 8,760.00 | 8,880.00 | 8,650.00 | 8,700.00 | 8,700.00 | -0.57% | 103,855 |
| Jul 30, 2025 | 8,740.00 | 8,830.00 | 8,600.00 | 8,750.00 | 8,750.00 | 0.11% | 130,517 |
| Jul 29, 2025 | 8,580.00 | 8,740.00 | 8,490.00 | 8,740.00 | 8,740.00 | 2.10% | 178,572 |
| Jul 28, 2025 | 9,100.00 | 9,100.00 | 8,560.00 | 8,560.00 | 8,560.00 | -5.93% | 394,391 |
| Jul 25, 2025 | 9,070.00 | 9,350.00 | 9,050.00 | 9,100.00 | 9,100.00 | 0.33% | 128,643 |
| Jul 24, 2025 | 9,410.00 | 9,520.00 | 9,010.00 | 9,070.00 | 9,070.00 | -3.20% | 352,712 |
| Jul 23, 2025 | 9,540.00 | 9,540.00 | 9,250.00 | 9,370.00 | 9,370.00 | -1.78% | 224,769 |
| Jul 22, 2025 | 9,720.00 | 9,760.00 | 9,440.00 | 9,540.00 | 9,540.00 | -1.24% | 306,701 |
| Jul 21, 2025 | 9,690.00 | 9,770.00 | 9,510.00 | 9,660.00 | 9,660.00 | -0.82% | 286,038 |
| Jul 18, 2025 | 10,100.00 | 10,120.00 | 9,620.00 | 9,740.00 | 9,740.00 | -3.18% | 355,079 |
| Jul 17, 2025 | 10,190.00 | 10,250.00 | 9,880.00 | 10,060.00 | 10,060.00 | -1.08% | 387,774 |
| Jul 16, 2025 | 10,260.00 | 10,320.00 | 10,000.00 | 10,170.00 | 10,170.00 | -2.68% | 503,977 |
| Jul 15, 2025 | 10,750.00 | 10,800.00 | 10,200.00 | 10,450.00 | 10,450.00 | -2.06% | 497,941 |
| Jul 14, 2025 | 10,390.00 | 10,670.00 | 10,090.00 | 10,670.00 | 10,670.00 | 3.79% | 503,106 |
| Jul 11, 2025 | 10,050.00 | 10,370.00 | 9,920.00 | 10,280.00 | 10,280.00 | 3.94% | 676,128 |
| Jul 10, 2025 | 9,620.00 | 10,080.00 | 9,490.00 | 9,890.00 | 9,890.00 | 3.34% | 686,230 |
| Jul 9, 2025 | 9,250.00 | 9,680.00 | 9,000.00 | 9,570.00 | 9,570.00 | 5.05% | 739,188 |
| Jul 8, 2025 | 8,300.00 | 9,110.00 | 8,300.00 | 9,110.00 | 9,110.00 | 9.10% | 776,648 |
| Jul 7, 2025 | 8,130.00 | 8,460.00 | 8,130.00 | 8,350.00 | 8,350.00 | 1.83% | 172,535 |
| Jul 4, 2025 | 8,440.00 | 8,470.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.84% | 199,873 |
| Jul 3, 2025 | 8,460.00 | 8,640.00 | 8,280.00 | 8,440.00 | 8,440.00 | -0.12% | 206,873 |
| Jul 2, 2025 | 8,700.00 | 8,700.00 | 8,350.00 | 8,450.00 | 8,450.00 | -2.20% | 136,075 |
| Jul 1, 2025 | 8,510.00 | 8,920.00 | 8,510.00 | 8,640.00 | 8,640.00 | 1.89% | 243,145 |
| Jun 30, 2025 | 8,580.00 | 8,640.00 | 8,400.00 | 8,480.00 | 8,480.00 | -1.28% | 162,231 |