Kyobo Securities Co.,Ltd. (KRX:030610)
South Korea · Delayed Price · Currency is KRW 11,620
-1,690 (-12.70%)
At close: Mar 4, 2026
Kyobo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 13,950.00 | 14,200.00 | 12,950.00 | 13,310.00 | 13,310.00 | -8.77% | 334,761 |
| Feb 27, 2026 | 14,890.00 | 15,080.00 | 14,570.00 | 14,590.00 | 14,590.00 | -3.57% | 210,756 |
| Feb 26, 2026 | 15,010.00 | 15,810.00 | 14,670.00 | 15,130.00 | 15,130.00 | 0.80% | 373,513 |
| Feb 25, 2026 | 15,290.00 | 15,470.00 | 14,940.00 | 15,010.00 | 15,010.00 | -0.07% | 273,585 |
| Feb 24, 2026 | 15,120.00 | 15,290.00 | 14,670.00 | 15,020.00 | 15,020.00 | -4.21% | 306,038 |
| Feb 23, 2026 | 16,850.00 | 17,220.00 | 15,580.00 | 15,680.00 | 15,680.00 | -6.22% | 591,465 |
| Feb 20, 2026 | 18,220.00 | 18,220.00 | 16,250.00 | 16,720.00 | 16,720.00 | 4.89% | 917,889 |
| Feb 19, 2026 | 15,140.00 | 16,100.00 | 14,850.00 | 15,940.00 | 15,940.00 | 13.86% | 982,769 |
| Feb 13, 2026 | 13,810.00 | 14,390.00 | 13,210.00 | 14,000.00 | 14,000.00 | 9.98% | 890,110 |
| Feb 12, 2026 | 12,800.00 | 12,880.00 | 12,490.00 | 12,730.00 | 12,730.00 | 0.71% | 119,934 |
| Feb 11, 2026 | 12,700.00 | 12,710.00 | 12,450.00 | 12,640.00 | 12,640.00 | -0.39% | 159,232 |
| Feb 10, 2026 | 12,250.00 | 12,740.00 | 12,130.00 | 12,690.00 | 12,690.00 | 4.70% | 142,050 |
| Feb 9, 2026 | 11,950.00 | 12,240.00 | 11,800.00 | 12,120.00 | 12,120.00 | 5.39% | 197,593 |
| Feb 6, 2026 | 11,420.00 | 11,740.00 | 11,020.00 | 11,500.00 | 11,500.00 | -1.29% | 130,045 |
| Feb 5, 2026 | 11,980.00 | 12,080.00 | 11,640.00 | 11,650.00 | 11,650.00 | -2.92% | 98,238 |
| Feb 4, 2026 | 11,950.00 | 12,150.00 | 11,740.00 | 12,000.00 | 12,000.00 | 0.59% | 108,231 |
| Feb 3, 2026 | 11,520.00 | 11,950.00 | 11,450.00 | 11,930.00 | 11,930.00 | 7.00% | 176,553 |
| Feb 2, 2026 | 11,820.00 | 11,820.00 | 11,000.00 | 11,150.00 | 11,150.00 | -6.38% | 145,007 |
| Jan 30, 2026 | 12,100.00 | 12,130.00 | 11,850.00 | 11,910.00 | 11,910.00 | -1.57% | 147,416 |
| Jan 29, 2026 | 11,430.00 | 12,150.00 | 11,050.00 | 12,100.00 | 12,100.00 | 4.94% | 340,076 |
| Jan 28, 2026 | 11,770.00 | 11,990.00 | 11,530.00 | 11,530.00 | 11,530.00 | -1.03% | 153,377 |
| Jan 27, 2026 | 11,390.00 | 11,650.00 | 11,230.00 | 11,650.00 | 11,650.00 | 2.55% | 177,345 |
| Jan 26, 2026 | 11,470.00 | 11,590.00 | 11,050.00 | 11,360.00 | 11,360.00 | -0.09% | 169,779 |
| Jan 23, 2026 | 10,630.00 | 11,400.00 | 10,600.00 | 11,370.00 | 11,370.00 | 8.29% | 346,326 |
| 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 |