Kyobo Securities Co.,Ltd. (KRX:030610)
South Korea · Delayed Price · Currency is KRW 9,130.00
+90.00 (1.00%)
At close: Oct 2, 2025
Kyobo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |