Kyobo Securities Co.,Ltd. (KRX:030610)
South Korea · Delayed Price · Currency is KRW 9,700.00
-60.00 (-0.61%)
Jul 24, 2026, 3:30 PM KST
Kyobo Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9,670.00 | 9,940.00 | 9,670.00 | 9,750.00 | - | -0.10% | 38,155 |
| 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% | 55,924 |
| 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 |
| Jun 23, 2026 | 10,250.00 | 10,280.00 | 9,400.00 | 9,400.00 | 9,400.00 | -8.29% | 95,837 |
| Jun 22, 2026 | 10,630.00 | 10,750.00 | 10,130.00 | 10,250.00 | 10,250.00 | -4.65% | 70,412 |
| Jun 19, 2026 | 10,820.00 | 10,950.00 | 10,470.00 | 10,750.00 | 10,750.00 | -0.19% | 117,631 |
| Jun 18, 2026 | 11,350.00 | 11,390.00 | 10,690.00 | 10,770.00 | 10,770.00 | -4.69% | 262,575 |
| Jun 17, 2026 | 11,530.00 | 11,530.00 | 11,230.00 | 11,300.00 | 11,300.00 | -1.82% | 55,505 |
| Jun 16, 2026 | 11,540.00 | 11,770.00 | 11,320.00 | 11,510.00 | 11,510.00 | -0.09% | 122,486 |
| Jun 15, 2026 | 11,330.00 | 11,630.00 | 11,210.00 | 11,520.00 | 11,520.00 | 5.30% | 86,999 |
| Jun 12, 2026 | 11,240.00 | 11,400.00 | 10,720.00 | 10,940.00 | 10,940.00 | 1.39% | 298,503 |
| Jun 11, 2026 | 10,590.00 | 10,790.00 | 10,300.00 | 10,790.00 | 10,790.00 | 0.19% | 151,857 |
| Jun 10, 2026 | 10,800.00 | 11,440.00 | 10,490.00 | 10,770.00 | 10,770.00 | -2.36% | 69,411 |
| Jun 9, 2026 | 10,450.00 | 11,190.00 | 10,450.00 | 11,030.00 | 11,030.00 | 5.96% | 70,260 |
| Jun 8, 2026 | 10,500.00 | 10,750.00 | 10,360.00 | 10,410.00 | 10,410.00 | -8.76% | 76,558 |
| Jun 5, 2026 | 11,900.00 | 12,000.00 | 11,150.00 | 11,410.00 | 11,410.00 | -2.48% | 76,020 |
| Jun 4, 2026 | 11,010.00 | 11,770.00 | 11,010.00 | 11,700.00 | 11,700.00 | 5.03% | 97,943 |
| Jun 2, 2026 | 10,990.00 | 11,270.00 | 10,200.00 | 11,140.00 | 11,140.00 | -0.36% | 117,190 |
| Jun 1, 2026 | 11,240.00 | 11,585.00 | 11,090.00 | 11,180.00 | 11,180.00 | -1.93% | 115,834 |
| May 29, 2026 | 11,660.00 | 11,690.00 | 11,260.00 | 11,400.00 | 11,400.00 | -1.21% | 103,936 |
| May 28, 2026 | 11,670.00 | 12,150.00 | 11,230.00 | 11,540.00 | 11,540.00 | -3.91% | 111,289 |
| May 27, 2026 | 12,760.00 | 12,990.00 | 12,010.00 | 12,010.00 | 12,010.00 | -4.23% | 115,020 |
| May 26, 2026 | 13,150.00 | 13,390.00 | 12,530.00 | 12,540.00 | 12,540.00 | -2.03% | 83,152 |
| May 22, 2026 | 12,800.00 | 12,970.00 | 12,580.00 | 12,800.00 | 12,800.00 | 1.99% | 75,457 |
| May 21, 2026 | 12,060.00 | 12,750.00 | 12,060.00 | 12,550.00 | 12,550.00 | 6.36% | 104,641 |
| May 20, 2026 | 11,960.00 | 12,150.00 | 11,530.00 | 11,800.00 | 11,800.00 | -2.07% | 87,730 |
| May 19, 2026 | 12,800.00 | 12,830.00 | 11,930.00 | 12,050.00 | 12,050.00 | -6.44% | 151,901 |
| May 18, 2026 | 13,230.00 | 13,390.00 | 12,640.00 | 12,880.00 | 12,880.00 | -4.24% | 151,634 |
| May 15, 2026 | 14,240.00 | 14,570.00 | 13,200.00 | 13,450.00 | 13,450.00 | -3.58% | 175,342 |
| May 14, 2026 | 13,970.00 | 14,150.00 | 13,810.00 | 13,950.00 | 13,950.00 | 1.38% | 93,225 |
| May 13, 2026 | 13,610.00 | 13,910.00 | 13,400.00 | 13,760.00 | 13,760.00 | -1.22% | 137,828 |