Kyobo Securities Co.,Ltd. (KRX:030610)
South Korea · Delayed Price · Currency is KRW 10,050
+50 (0.50%)
At close: Sep 3, 2026
Kyobo Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10,140.00 | 10,140.00 | 9,970.00 | 10,010.00 | - | 0.10% | 629 |
| Sep 2, 2026 | 10,240.00 | 10,300.00 | 9,970.00 | 10,000.00 | 10,000.00 | -3.19% | 57,039 |
| Sep 1, 2026 | 10,260.00 | 10,350.00 | 10,120.00 | 10,330.00 | 10,330.00 | 1.37% | 25,788 |
| Aug 31, 2026 | 10,230.00 | 10,250.00 | 10,010.00 | 10,190.00 | 10,190.00 | -0.39% | 28,459 |
| Aug 28, 2026 | 10,060.00 | 10,290.00 | 10,060.00 | 10,230.00 | 10,230.00 | 0.89% | 35,140 |
| Aug 27, 2026 | 10,350.00 | 10,370.00 | 10,120.00 | 10,140.00 | 10,140.00 | -1.07% | 21,051 |
| Aug 26, 2026 | 10,260.00 | 10,330.00 | 9,940.00 | 10,250.00 | 10,250.00 | 0.69% | 53,145 |
| Aug 25, 2026 | 10,000.00 | 10,290.00 | 9,810.00 | 10,180.00 | 10,180.00 | 1.80% | 24,373 |
| Aug 24, 2026 | 10,170.00 | 10,170.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.30% | 23,917 |
| Aug 21, 2026 | 10,270.00 | 10,300.00 | 9,950.00 | 10,030.00 | 10,030.00 | -3.09% | 42,829 |
| Aug 20, 2026 | 9,900.00 | 10,390.00 | 9,900.00 | 10,350.00 | 10,350.00 | 4.86% | 61,773 |
| Aug 19, 2026 | 9,810.00 | 10,140.00 | 9,710.00 | 9,870.00 | 9,870.00 | -2.66% | 42,539 |
| Aug 18, 2026 | 10,550.00 | 10,550.00 | 10,030.00 | 10,140.00 | 10,140.00 | -3.70% | 66,797 |
| Aug 14, 2026 | 10,420.00 | 10,550.00 | 10,330.00 | 10,530.00 | 10,530.00 | 2.63% | 43,655 |
| Aug 13, 2026 | 10,460.00 | 10,700.00 | 10,220.00 | 10,260.00 | 10,260.00 | -0.19% | 71,071 |
| Aug 12, 2026 | 10,300.00 | 10,450.00 | 10,160.00 | 10,280.00 | 10,280.00 | 1.88% | 98,381 |
| Aug 11, 2026 | 10,140.00 | 10,280.00 | 10,060.00 | 10,090.00 | 10,090.00 | -0.10% | 45,569 |
| Aug 10, 2026 | 10,050.00 | 10,190.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 26,103 |
| Aug 7, 2026 | 10,080.00 | 10,130.00 | 9,810.00 | 10,000.00 | 10,000.00 | -0.79% | 38,089 |
| Aug 6, 2026 | 9,650.00 | 10,190.00 | 9,650.00 | 10,080.00 | 10,080.00 | 2.96% | 85,299 |
| Aug 5, 2026 | 9,800.00 | 9,980.00 | 9,740.00 | 9,790.00 | 9,790.00 | 1.45% | 40,277 |
| Aug 4, 2026 | 9,610.00 | 9,740.00 | 9,470.00 | 9,650.00 | 9,650.00 | 1.69% | 32,438 |
| Aug 3, 2026 | 9,590.00 | 9,770.00 | 9,350.00 | 9,490.00 | 9,490.00 | -1.15% | 37,588 |
| Jul 31, 2026 | 9,080.00 | 9,600.00 | 8,810.00 | 9,600.00 | 9,600.00 | 9.71% | 90,659 |
| Jul 30, 2026 | 8,120.00 | 9,050.00 | 8,120.00 | 8,750.00 | 8,750.00 | 1.98% | 99,769 |
| Jul 29, 2026 | 9,090.00 | 9,270.00 | 8,230.00 | 8,580.00 | 8,580.00 | -4.98% | 173,046 |
| Jul 28, 2026 | 9,450.00 | 9,690.00 | 9,030.00 | 9,030.00 | 9,030.00 | -7.67% | 83,200 |
| Jul 27, 2026 | 9,960.00 | 10,010.00 | 9,700.00 | 9,780.00 | 9,780.00 | 0.82% | 31,423 |
| Jul 24, 2026 | 9,670.00 | 9,940.00 | 9,660.00 | 9,700.00 | 9,700.00 | -0.61% | 63,026 |
| Jul 23, 2026 | 9,630.00 | 9,770.00 | 9,500.00 | 9,760.00 | 9,760.00 | 3.50% | 31,337 |
| Jul 22, 2026 | 9,620.00 | 9,880.00 | 9,430.00 | 9,430.00 | 9,430.00 | -0.53% | 52,501 |
| Jul 21, 2026 | 9,360.00 | 9,710.00 | 9,260.00 | 9,480.00 | 9,480.00 | 1.39% | 37,156 |
| Jul 20, 2026 | 9,650.00 | 9,650.00 | 9,270.00 | 9,350.00 | 9,350.00 | -4.00% | 31,157 |
| Jul 16, 2026 | 9,860.00 | 10,040.00 | 9,610.00 | 9,740.00 | 9,740.00 | -1.81% | 22,760 |
| Jul 15, 2026 | 9,580.00 | 10,060.00 | 9,580.00 | 9,920.00 | 9,920.00 | 4.97% | 46,661 |
| Jul 14, 2026 | 9,780.00 | 9,950.00 | 9,300.00 | 9,450.00 | 9,450.00 | -1.56% | 60,968 |
| Jul 13, 2026 | 10,070.00 | 10,380.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.00% | 60,756 |
| Jul 10, 2026 | 9,700.00 | 10,210.00 | 9,600.00 | 10,000.00 | 10,000.00 | 6.16% | 50,092 |
| Jul 9, 2026 | 9,750.00 | 9,930.00 | 9,390.00 | 9,420.00 | 9,420.00 | -2.89% | 44,705 |
| Jul 8, 2026 | 9,990.00 | 10,250.00 | 9,630.00 | 9,700.00 | 9,700.00 | -3.48% | 65,040 |
| Jul 7, 2026 | 10,500.00 | 10,940.00 | 9,880.00 | 10,050.00 | 10,050.00 | -4.47% | 72,434 |
| Jul 6, 2026 | 10,500.00 | 10,780.00 | 10,260.00 | 10,520.00 | 10,520.00 | 1.64% | 58,283 |
| Jul 3, 2026 | 9,760.00 | 10,450.00 | 9,670.00 | 10,350.00 | 10,350.00 | 6.15% | 70,465 |
| Jul 2, 2026 | 9,860.00 | 10,110.00 | 9,600.00 | 9,750.00 | 9,750.00 | -2.01% | 39,212 |
| Jul 1, 2026 | 9,840.00 | 10,210.00 | 9,840.00 | 9,950.00 | 9,950.00 | 1.84% | 59,151 |
| Jun 30, 2026 | 10,080.00 | 10,140.00 | 9,750.00 | 9,770.00 | 9,770.00 | -1.11% | 41,735 |
| Jun 29, 2026 | 9,200.00 | 10,030.00 | 9,200.00 | 9,880.00 | 9,880.00 | 6.70% | 75,343 |
| Jun 26, 2026 | 9,650.00 | 9,800.00 | 9,020.00 | 9,260.00 | 9,260.00 | -4.63% | 67,632 |
| Jun 25, 2026 | 9,630.00 | 10,210.00 | 9,630.00 | 9,710.00 | 9,710.00 | 1.15% | 70,968 |
| Jun 24, 2026 | 9,360.00 | 9,740.00 | 9,310.00 | 9,600.00 | 9,600.00 | 2.13% | 70,683 |