Kyobo Securities Co.,Ltd. (KRX:030610)
South Korea · Delayed Price · Currency is KRW 12,800
+250 (1.99%)
May 22, 2026, 3:30 PM KST
Kyobo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,800.00 | 12,970.00 | 12,580.00 | 12,780.00 | 12,780.00 | 1.83% | 71,211 |
| May 21, 2026 | 12,060.00 | 12,750.00 | 12,060.00 | 12,550.00 | 12,550.00 | 6.36% | 104,639 |
| 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 |
| May 12, 2026 | 14,670.00 | 14,900.00 | 13,550.00 | 13,930.00 | 13,930.00 | -4.46% | 235,576 |
| May 11, 2026 | 15,190.00 | 15,380.00 | 14,500.00 | 14,580.00 | 14,580.00 | -1.69% | 197,519 |
| May 8, 2026 | 14,820.00 | 15,320.00 | 14,600.00 | 14,830.00 | 14,830.00 | -1.59% | 238,028 |
| May 7, 2026 | 15,980.00 | 16,000.00 | 14,630.00 | 15,070.00 | 15,070.00 | -4.68% | 404,510 |
| May 6, 2026 | 15,420.00 | 16,220.00 | 14,900.00 | 15,810.00 | 15,810.00 | 7.48% | 993,284 |
| May 4, 2026 | 13,920.00 | 15,330.00 | 13,860.00 | 14,710.00 | 14,710.00 | 7.92% | 714,884 |
| Apr 30, 2026 | 14,150.00 | 14,150.00 | 13,630.00 | 13,630.00 | 13,630.00 | -3.06% | 104,364 |
| Apr 29, 2026 | 14,120.00 | 14,210.00 | 13,750.00 | 14,060.00 | 14,060.00 | 0.14% | 106,425 |
| Apr 28, 2026 | 14,130.00 | 14,330.00 | 13,980.00 | 14,040.00 | 14,040.00 | -0.21% | 129,429 |
| Apr 27, 2026 | 14,190.00 | 14,430.00 | 13,730.00 | 14,070.00 | 14,070.00 | 0.72% | 209,061 |
| Apr 24, 2026 | 14,190.00 | 14,460.00 | 13,890.00 | 13,970.00 | 13,970.00 | -0.78% | 178,422 |
| Apr 23, 2026 | 13,980.00 | 14,150.00 | 13,570.00 | 14,080.00 | 14,080.00 | 2.18% | 182,980 |
| Apr 22, 2026 | 13,670.00 | 13,790.00 | 13,510.00 | 13,780.00 | 13,780.00 | 0.80% | 116,869 |
| Apr 21, 2026 | 13,690.00 | 13,840.00 | 12,800.00 | 13,670.00 | 13,670.00 | 1.26% | 122,894 |
| Apr 20, 2026 | 13,280.00 | 13,580.00 | 13,150.00 | 13,500.00 | 13,500.00 | 2.51% | 123,536 |
| Apr 17, 2026 | 13,350.00 | 13,350.00 | 13,130.00 | 13,170.00 | 13,170.00 | -0.83% | 51,615 |
| Apr 16, 2026 | 13,350.00 | 13,400.00 | 13,180.00 | 13,280.00 | 13,280.00 | 0.61% | 65,218 |
| Apr 15, 2026 | 13,430.00 | 13,440.00 | 13,130.00 | 13,200.00 | 13,200.00 | 0.76% | 93,134 |
| Apr 14, 2026 | 13,050.00 | 13,310.00 | 13,020.00 | 13,100.00 | 13,100.00 | 3.39% | 138,796 |
| Apr 13, 2026 | 12,600.00 | 13,080.00 | 12,600.00 | 12,670.00 | 12,670.00 | -2.69% | 102,247 |
| Apr 10, 2026 | 13,060.00 | 13,240.00 | 12,750.00 | 13,020.00 | 13,020.00 | 2.52% | 151,435 |
| Apr 9, 2026 | 13,180.00 | 13,190.00 | 12,560.00 | 12,700.00 | 12,700.00 | 1.28% | 234,817 |
| Apr 8, 2026 | 12,000.00 | 12,680.00 | 12,000.00 | 12,540.00 | 12,540.00 | 8.10% | 168,982 |
| Apr 7, 2026 | 11,920.00 | 11,930.00 | 11,510.00 | 11,600.00 | 11,600.00 | -0.94% | 39,716 |
| Apr 6, 2026 | 11,610.00 | 12,070.00 | 11,510.00 | 11,710.00 | 11,710.00 | 0.43% | 74,776 |
| Apr 3, 2026 | 11,790.00 | 11,790.00 | 11,550.00 | 11,660.00 | 11,660.00 | 2.28% | 50,261 |
| Apr 2, 2026 | 12,390.00 | 12,430.00 | 11,300.00 | 11,400.00 | 11,400.00 | -7.01% | 105,575 |
| Apr 1, 2026 | 11,990.00 | 12,380.00 | 11,960.00 | 12,260.00 | 12,260.00 | 6.61% | 105,275 |
| Mar 31, 2026 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | -3.77% | 108,296 |
| Mar 30, 2026 | 12,160.00 | 12,200.00 | 11,810.00 | 11,950.00 | 11,950.00 | -4.32% | 126,156 |
| Mar 27, 2026 | 12,510.00 | 13,050.00 | 12,350.00 | 13,040.00 | 12,490.00 | 2.60% | 88,961 |
| Mar 26, 2026 | 12,940.00 | 13,000.00 | 12,660.00 | 12,710.00 | 12,173.92 | -1.55% | 80,436 |
| Mar 25, 2026 | 12,900.00 | 13,040.00 | 12,780.00 | 12,910.00 | 12,365.48 | 1.02% | 145,401 |
| Mar 24, 2026 | 12,950.00 | 12,950.00 | 12,310.00 | 12,780.00 | 12,240.97 | 2.32% | 86,837 |
| Mar 23, 2026 | 13,010.00 | 13,010.00 | 12,410.00 | 12,490.00 | 11,963.20 | -5.95% | 128,555 |
| Mar 20, 2026 | 12,930.00 | 13,500.00 | 12,810.00 | 13,280.00 | 12,719.88 | 3.67% | 180,785 |
| Mar 19, 2026 | 12,790.00 | 12,950.00 | 12,650.00 | 12,810.00 | 12,269.70 | -1.84% | 95,407 |
| Mar 18, 2026 | 12,800.00 | 13,090.00 | 12,780.00 | 13,050.00 | 12,499.58 | 2.76% | 133,527 |
| Mar 17, 2026 | 12,720.00 | 12,890.00 | 12,570.00 | 12,700.00 | 12,164.34 | 2.09% | 81,906 |
| Mar 16, 2026 | 12,480.00 | 12,640.00 | 12,260.00 | 12,440.00 | 11,915.31 | -0.40% | 87,852 |
| Mar 13, 2026 | 12,270.00 | 12,610.00 | 12,240.00 | 12,490.00 | 11,963.20 | -1.96% | 70,928 |
| Mar 12, 2026 | 12,720.00 | 12,810.00 | 12,520.00 | 12,740.00 | 12,202.65 | 0.24% | 102,549 |