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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,220	16,720	16,720	18,220	16,250	917,890
February 19, 2026	15,140	15,940	15,940	16,100	14,850	1.02M
February 13, 2026	13,810	14,000	14,000	14,390	13,210	895,535
February 12, 2026	12,800	12,730	12,730	12,880	12,490	119,934
February 11, 2026	12,700	12,640	12,640	12,710	12,450	159,232
February 10, 2026	12,250	12,690	12,690	12,740	12,130	144,804
February 09, 2026	11,950	12,070	12,070	12,240	11,800	193,142
February 06, 2026	11,420	11,500	11,500	11,740	11,020	130,045
February 05, 2026	11,980	11,650	11,650	12,080	11,640	98,238
February 04, 2026	11,950	12,000	12,000	12,150	11,740	110,872
February 03, 2026	11,520	11,930	11,930	11,950	11,450	176,553
February 02, 2026	11,820	11,150	11,150	11,820	11,000	145,007
January 30, 2026	12,100	11,910	11,910	12,130	11,850	150,182
January 29, 2026	11,430	12,100	12,100	12,150	11,050	346,621
January 28, 2026	11,770	11,530	11,530	11,990	11,530	153,379
January 27, 2026	11,390	11,650	11,650	11,650	11,230	180,354
January 26, 2026	11,470	11,360	11,360	11,590	11,050	169,779
January 23, 2026	10,630	11,370	11,370	11,400	10,600	358,062
January 22, 2026	10,450	10,500	10,500	10,680	10,270	163,406
January 21, 2026	10,150	10,140	10,140	10,290	10,010	137,015
January 20, 2026	10,020	10,280	10,280	10,410	9,970	297,853
January 19, 2026	9,880	9,970	9,970	10,300	9,820	283,123
January 16, 2026	9,730	9,860	9,860	10,040	9,690	247,750
January 15, 2026	9,510	9,660	9,660	9,800	9,130	98,150
January 14, 2026	9,390	9,490	9,490	9,590	9,320	52,080
January 13, 2026	9,400	9,320	9,320	9,400	9,290	55,272
January 12, 2026	9,370	9,320	9,320	9,550	9,310	66,473
January 09, 2026	9,450	9,300	9,300	9,450	9,280	56,606
January 08, 2026	9,650	9,360	9,360	9,650	9,310	67,975
January 07, 2026	9,680	9,540	9,540	9,850	9,540	81,981
January 06, 2026	9,410	9,680	9,680	9,740	9,350	128,335
January 05, 2026	9,460	9,370	9,370	9,600	9,350	73,146
January 02, 2026	9,520	9,380	9,380	9,520	9,190	111,283
December 30, 2025	9,490	9,470	9,470	9,580	9,430	94,288
December 29, 2025	9,600	9,490	9,490	9,700	9,420	151,123
December 26, 2025	9,850	9,780	9,780	9,870	9,780	89,587
December 24, 2025	9,770	9,830	9,830	9,830	9,690	79,679
December 23, 2025	9,820	9,760	9,760	9,860	9,710	93,533
December 22, 2025	9,700	9,730	9,730	9,890	9,690	110,401
December 19, 2025	9,620	9,680	9,680	9,760	9,540	81,305
December 18, 2025	9,610	9,620	9,620	9,700	9,520	91,827
December 17, 2025	9,690	9,650	9,650	9,690	9,510	126,034
December 16, 2025	9,730	9,650	9,650	9,820	9,560	142,345
December 15, 2025	9,900	9,720	9,720	9,910	9,720	149,732
December 12, 2025	9,620	10,060	10,060	10,100	9,590	549,294
December 11, 2025	9,550	9,500	9,500	9,740	9,450	512,051
December 10, 2025	9,560	9,460	9,460	9,560	9,440	95,852
December 09, 2025	9,600	9,560	9,560	9,600	9,380	68,651
December 08, 2025	9,650	9,520	9,520	9,720	9,450	135,844
December 05, 2025	9,520	9,650	9,650	9,670	9,430	155,810
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

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