Skip to main content
CyberOne Co., Ltd (KOSDAQ:356890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,230.00
-25.00 (-0.77%)
At close: Mar 6, 2026

CyberOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,175.003,190.003,000.003,065.003,065.00-5.11%54,673
Mar 6, 20263,255.003,315.003,115.003,230.003,230.00-0.77%38,381
Mar 5, 20262,955.003,295.002,955.003,255.003,255.0011.47%99,698
Mar 4, 20263,110.003,280.002,900.002,920.002,920.00-12.05%205,376
Mar 3, 20263,475.003,480.003,290.003,320.003,320.00-4.60%140,354
Feb 27, 20263,645.003,680.003,475.003,480.003,480.00-4.53%144,613
Feb 26, 20263,745.003,775.003,630.003,645.003,645.00-2.54%85,293
Feb 25, 20263,760.003,770.003,720.003,740.003,740.00-57,093
Feb 24, 20263,790.003,825.003,735.003,740.003,740.00-1.58%78,821
Feb 23, 20263,835.003,850.003,760.003,800.003,800.00-116,895
Feb 20, 20263,780.003,865.003,775.003,800.003,800.000.53%217,963
Feb 19, 20263,685.004,200.003,630.003,780.003,780.002.72%1,530,105
Feb 13, 20263,745.003,830.003,670.003,680.003,680.00-2.52%70,443
Feb 12, 20263,810.003,840.003,770.003,775.003,775.00-0.92%40,963
Feb 11, 20263,845.003,865.003,755.003,810.003,810.00-1.04%51,958
Feb 10, 20263,760.003,920.003,760.003,850.003,850.001.58%111,448
Feb 9, 20263,815.003,815.003,755.003,790.003,790.000.26%89,231
Feb 6, 20263,700.003,780.003,565.003,780.003,780.00-117,254
Feb 5, 20263,880.003,880.003,760.003,780.003,780.00-2.70%96,310
Feb 4, 20263,860.003,915.003,830.003,885.003,885.000.13%88,305
Feb 3, 20263,930.003,965.003,850.003,880.003,880.00-1.90%140,122
Feb 2, 20263,990.004,030.003,850.003,955.003,955.00-2.83%117,348
Jan 30, 20264,100.004,125.003,975.004,070.004,070.00-0.73%109,962
Jan 29, 20264,050.004,115.003,980.004,100.004,100.000.99%133,776
Jan 28, 20264,070.004,110.004,030.004,060.004,060.00-0.25%136,884
Jan 27, 20264,030.004,275.003,970.004,070.004,070.000.87%395,677
Jan 26, 20263,945.004,105.003,910.004,035.004,035.002.15%198,965
Jan 23, 20263,780.003,980.003,780.003,950.003,950.005.33%265,498
Jan 22, 20263,785.003,830.003,740.003,750.003,750.00-0.92%111,260
Jan 21, 20263,930.003,930.003,745.003,785.003,785.00-3.69%127,496
Jan 20, 20263,900.003,980.003,750.003,930.003,930.001.81%149,343
Jan 19, 20263,895.003,970.003,830.003,860.003,860.00-1.66%104,912
Jan 16, 20263,920.004,000.003,920.003,925.003,925.00-0.63%80,886
Jan 15, 20263,860.003,980.003,850.003,950.003,950.002.33%116,839
Jan 14, 20263,935.003,935.003,850.003,860.003,860.00-1.03%77,127
Jan 13, 20263,915.003,970.003,855.003,900.003,900.00-0.38%83,355
Jan 12, 20263,920.003,965.003,825.003,915.003,915.001.69%100,953
Jan 9, 20263,790.003,865.003,770.003,850.003,850.000.52%75,313
Jan 8, 20263,955.003,970.003,830.003,830.003,830.00-3.65%143,013
Jan 7, 20264,100.004,100.003,960.003,975.003,975.00-3.05%115,995
Jan 6, 20264,150.004,150.004,030.004,100.004,100.00-0.24%101,878
Jan 5, 20264,105.004,160.004,065.004,110.004,110.000.12%113,154
Jan 2, 20263,945.004,120.003,935.004,105.004,105.004.06%155,686
Dec 30, 20253,965.004,200.003,940.003,945.003,945.00-1.87%266,578
Dec 29, 20253,910.004,035.003,910.004,020.004,020.002.81%107,081
Dec 26, 20254,060.004,060.003,900.003,910.003,910.00-3.10%142,437
Dec 24, 20254,075.004,075.003,970.004,035.004,035.00-1.10%146,110
Dec 23, 20254,105.004,445.003,970.004,080.004,080.00-1.09%1,148,968
Dec 22, 20254,025.004,230.004,025.004,125.004,125.002.74%203,513
Dec 19, 20253,940.004,025.003,885.004,015.004,015.002.69%109,927
Dec 18, 20253,905.003,970.003,890.003,910.003,910.00-1.26%99,856
Dec 17, 20254,005.004,050.003,930.003,960.003,960.00-1.00%102,041
Dec 16, 20254,130.004,135.003,995.004,000.004,000.00-3.50%147,930
Dec 15, 20254,155.004,180.004,110.004,145.004,145.00-1.54%192,632
Dec 12, 20254,105.004,380.004,065.004,210.004,210.003.06%668,213
Dec 11, 20254,060.004,195.004,040.004,085.004,085.000.62%221,321
Dec 10, 20254,115.004,160.004,060.004,060.004,060.00-1.34%202,836
Dec 9, 20254,195.004,210.004,085.004,115.004,115.00-1.67%171,304
Dec 8, 20254,285.004,315.004,180.004,185.004,185.00-0.48%426,871
Dec 5, 20254,135.004,235.004,100.004,205.004,205.001.20%448,791
Dec 4, 20254,225.004,330.004,135.004,155.004,155.00-3.03%513,996
Dec 3, 20254,410.004,480.004,225.004,285.004,285.00-1.72%930,707
Dec 2, 20254,525.004,640.004,330.004,360.004,360.00-4.60%1,549,411
Dec 1, 20254,430.004,920.004,425.004,570.004,570.0013.40%12,395,028
Nov 28, 20254,000.004,120.003,975.004,030.004,030.001.90%780,354
Nov 27, 20253,900.004,245.003,825.003,955.003,955.001.93%2,332,841
Nov 26, 20253,890.004,000.003,815.003,880.003,880.000.91%314,851
Nov 25, 20253,860.003,980.003,810.003,845.003,845.00-0.39%215,868
Nov 24, 20253,755.004,020.003,720.003,860.003,860.002.80%506,824
Nov 21, 20253,815.004,040.003,755.003,755.003,755.00-2.47%335,267
Nov 20, 20253,850.003,950.003,835.003,850.003,850.00-0.39%191,254
Nov 19, 20253,795.004,070.003,720.003,865.003,865.001.84%572,451
Nov 18, 20253,850.004,230.003,785.003,795.003,795.00-2.94%1,979,927
Nov 17, 20253,960.004,040.003,890.003,910.003,910.00-1.26%183,138
Nov 14, 20254,000.004,105.003,950.003,960.003,960.00-3.77%297,949
Nov 13, 20254,225.004,320.004,095.004,115.004,115.00-2.60%493,131
Nov 12, 20254,380.004,385.004,225.004,225.004,225.00-2.76%586,995
Nov 11, 20254,240.004,835.004,165.004,345.004,345.003.33%7,358,432
Nov 10, 20253,900.004,430.003,900.004,205.004,205.007.96%2,548,517
Nov 7, 20253,990.004,020.003,830.003,895.003,895.00-3.11%199,498
Nov 6, 20254,030.004,180.003,900.004,020.004,020.000.88%290,956
Nov 5, 20254,110.004,120.003,850.003,985.003,985.00-3.63%322,771
Nov 4, 20254,155.004,175.004,060.004,135.004,135.00-0.72%215,356
Nov 3, 20254,180.004,225.004,085.004,165.004,165.00-0.36%331,390
Oct 31, 20254,150.004,250.004,115.004,180.004,180.000.24%316,996
Oct 30, 20254,260.004,350.004,160.004,170.004,170.00-3.14%376,169
Oct 29, 20254,355.004,605.004,270.004,305.004,305.00-1.82%1,327,961
Oct 28, 20254,365.004,770.004,300.004,385.004,385.00-0.90%2,317,253
Oct 27, 20254,450.004,612.004,390.004,425.004,425.00-0.45%1,150,872
Oct 24, 20254,850.004,875.004,370.004,445.004,445.00-7.40%1,756,614
Oct 23, 20255,150.005,290.004,780.004,800.004,800.00-7.16%6,445,655
Oct 22, 20254,155.005,420.003,920.005,170.005,170.0023.98%32,332,740
Oct 21, 20253,885.004,590.003,735.004,170.004,170.009.59%7,934,426
Oct 20, 20253,760.003,890.003,710.003,805.003,805.001.20%175,865
Oct 17, 20253,845.003,845.003,700.003,760.003,760.00-2.72%279,084
Oct 16, 20253,980.004,005.003,660.003,865.003,865.00-1.65%254,861
Oct 15, 20254,030.004,085.003,895.003,930.003,930.00-2.48%255,283
Oct 14, 20254,035.004,115.003,910.004,030.004,030.001.13%508,347
Oct 13, 20253,820.004,150.003,790.003,985.003,985.002.05%797,322
Oct 10, 20253,950.004,020.003,885.003,905.003,905.00-2.13%414,284