Kyobo Securities Co ., Ltd - 030610.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9,630	9,480	9,480	9,630	9,440	92,784
December 03, 2025	9,300	9,520	9,520	9,720	9,300	169,477
December 02, 2025	9,190	9,310	9,310	9,450	9,150	113,708
December 01, 2025	9,150	9,190	9,190	9,260	9,120	81,867
November 28, 2025	9,160	9,140	9,140	9,160	9,090	42,606
November 27, 2025	9,180	9,110	9,110	9,190	9,100	85,271
November 26, 2025	9,120	9,130	9,130	9,200	9,060	125,145
November 25, 2025	9,250	9,110	9,110	9,280	9,010	91,022
November 24, 2025	9,200	9,100	9,100	9,220	9,080	76,909
November 21, 2025	9,170	9,140	9,140	9,180	9,070	82,186
November 20, 2025	9,110	9,300	9,300	9,680	9,110	281,811
November 19, 2025	9,130	9,040	9,040	9,140	8,890	146,903
November 18, 2025	9,480	9,050	9,050	9,480	9,050	259,656
November 17, 2025	9,480	9,510	9,510	9,590	9,050	437,655
November 14, 2025	9,660	9,530	9,530	9,730	9,510	154,675
November 13, 2025	9,850	9,840	9,840	9,970	9,680	178,550
November 12, 2025	9,600	9,840	9,840	9,940	9,530	306,088
November 11, 2025	9,700	9,560	9,560	9,840	9,410	152,042
November 10, 2025	9,250	9,690	9,690	9,720	9,250	290,007
November 07, 2025	9,370	9,180	9,180	9,370	9,040	153,070
November 06, 2025	9,190	9,380	9,380	9,440	9,040	155,915
November 05, 2025	9,250	9,100	9,100	9,260	8,920	153,979
November 04, 2025	9,580	9,270	9,270	9,580	9,250	190,177
November 03, 2025	9,450	9,580	9,580	9,810	9,400	219,278
October 31, 2025	9,440	9,430	9,430	9,560	9,330	117,605
October 30, 2025	9,550	9,460	9,460	9,770	9,350	186,609
October 29, 2025	9,500	9,480	9,480	9,520	9,340	185,182
October 28, 2025	9,560	9,500	9,500	9,590	9,390	164,185
October 27, 2025	9,490	9,560	9,560	9,740	9,450	244,182
October 24, 2025	9,350	9,370	9,370	9,500	9,270	144,186
October 23, 2025	9,350	9,280	9,280	9,370	9,200	71,788
October 22, 2025	9,400	9,400	9,400	9,440	9,170	89,676
October 21, 2025	9,590	9,390	9,390	9,650	9,390	146,023
October 20, 2025	9,150	9,580	9,580	9,580	8,900	205,938
October 17, 2025	9,330	9,100	9,100	9,330	9,060	160,806
October 16, 2025	9,360	9,370	9,370	9,570	9,300	205,355
October 15, 2025	8,980	9,360	9,360	9,360	8,980	226,439
October 14, 2025	8,970	8,980	8,980	9,160	8,940	92,098
October 13, 2025	8,980	9,000	9,000	9,080	8,830	97,280
October 10, 2025	9,200	9,130	9,130	9,230	9,100	83,560
October 02, 2025	9,040	9,150	9,150	9,245	9,000	158,654
October 01, 2025	9,150	9,040	9,040	9,150	8,960	100,809
September 30, 2025	9,070	9,150	9,150	9,180	9,000	124,365
September 29, 2025	9,150	9,100	9,100	9,320	8,970	109,550
September 26, 2025	9,190	9,020	9,020	9,220	9,010	123,989
September 25, 2025	9,200	9,180	9,180	9,220	9,110	66,855
September 24, 2025	9,470	9,230	9,230	9,480	9,190	121,631
September 23, 2025	9,690	9,480	9,480	9,700	9,370	120,012
September 22, 2025	9,640	9,640	9,640	9,720	9,480	125,514
September 19, 2025	9,760	9,630	9,630	9,770	9,630	98,482
September 18, 2025	9,760	9,760	9,760	9,780	9,600	149,640
September 17, 2025	9,990	9,670	9,670	9,990	9,660	131,168
September 16, 2025	10,010	9,990	9,990	10,040	9,830	189,250
September 15, 2025	9,810	10,000	10,000	10,100	9,730	374,975
September 12, 2025	9,860	9,660	9,660	9,870	9,620	146,989
September 11, 2025	9,710	9,620	9,620	9,820	9,490	539,456
September 10, 2025	9,790	9,780	9,780	9,840	9,620	285,395
September 09, 2025	9,590	9,680	9,680	9,700	9,300	447,747
September 08, 2025	8,620	9,300	9,300	9,400	8,610	656,234
September 05, 2025	8,690	8,620	8,620	8,700	8,540	41,250

Kyobo Securities Co ., Ltd (030610.KS) KSC