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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	8,730	8,650	8,650	8,730	8,550	101,321
September 03, 2025	8,730	8,650	8,650	8,730	8,630	43,230
September 02, 2025	8,780	8,730	8,730	8,780	8,620	63,588
September 01, 2025	8,760	8,720	8,720	8,760	8,630	87,118
August 29, 2025	8,800	8,700	8,700	8,880	8,680	50,398
August 28, 2025	8,640	8,800	8,800	8,880	8,540	114,487
August 27, 2025	8,680	8,660	8,660	8,680	8,540	71,039
August 26, 2025	8,670	8,650	8,650	8,670	8,570	53,340
August 25, 2025	8,530	8,670	8,670	8,740	8,530	56,166
August 22, 2025	8,500	8,490	8,490	8,700	8,480	64,072
August 21, 2025	8,530	8,500	8,500	8,620	8,430	53,889
August 20, 2025	8,650	8,530	8,530	8,720	8,300	133,254
August 19, 2025	8,860	8,730	8,730	8,860	8,670	128,559
August 18, 2025	8,800	8,860	8,860	8,890	8,690	140,689
August 14, 2025	8,800	8,760	8,760	8,840	8,700	38,813
August 13, 2025	8,920	8,790	8,790	8,920	8,730	88,311
August 12, 2025	8,660	8,800	8,800	9,030	8,660	145,282
August 11, 2025	8,800	8,670	8,670	8,800	8,570	78,436
August 08, 2025	8,810	8,780	8,780	8,860	8,750	50,443
August 07, 2025	8,790	8,810	8,810	8,830	8,700	68,660
August 06, 2025	8,580	8,730	8,730	8,750	8,580	53,516
August 05, 2025	8,620	8,680	8,680	8,720	8,570	107,227
August 04, 2025	8,260	8,520	8,520	8,560	8,260	93,758
August 01, 2025	8,600	8,290	8,290	8,600	8,250	299,066
July 31, 2025	8,760	8,700	8,700	8,880	8,650	103,855

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