Skip to main content
CyberOne Co., Ltd (KOSDAQ:356890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
-40.00 (-1.03%)
At close: Apr 29, 2026

CyberOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,840.003,930.003,815.003,860.003,860.00-1.03%249,719
Apr 28, 20264,050.004,060.003,840.003,900.003,900.00-4.41%499,901
Apr 27, 20264,015.004,475.004,010.004,080.004,080.002.38%3,907,003
Apr 24, 20264,370.004,515.003,965.003,985.003,985.00-6.35%5,791,112
Apr 23, 20263,755.004,840.003,670.004,255.004,255.0014.23%15,282,560
Apr 22, 20263,750.003,960.003,715.003,725.003,725.00-0.67%337,998
Apr 21, 20263,855.003,965.003,715.003,750.003,750.00-2.47%252,336
Apr 20, 20263,740.004,085.003,740.003,845.003,845.003.22%906,381
Apr 17, 20263,835.004,070.003,700.003,725.003,725.00-3.75%1,068,989
Apr 16, 20264,240.004,315.003,817.003,870.003,870.00-1.40%3,342,251
Apr 15, 20263,740.004,250.003,650.003,925.003,925.0010.41%5,109,059
Apr 14, 20263,600.003,835.003,475.003,555.003,555.005.49%1,252,328
Apr 13, 20263,355.003,475.003,335.003,370.003,370.00-0.88%75,979
Apr 10, 20263,240.003,500.003,240.003,400.003,400.004.13%276,334
Apr 9, 20263,285.003,295.003,190.003,265.003,265.00-0.61%31,557
Apr 8, 20263,270.003,290.003,180.003,285.003,285.003.46%48,850
Apr 7, 20263,245.003,280.003,160.003,175.003,175.00-1.70%33,886
Apr 6, 20263,240.003,320.003,195.003,230.003,230.000.16%65,447
Apr 3, 20263,170.003,240.003,130.003,225.003,225.001.90%37,761
Apr 2, 20263,215.003,520.003,120.003,165.003,165.00-423,851
Apr 1, 20263,035.003,200.003,035.003,165.003,165.004.98%31,958
Mar 31, 20263,100.003,135.003,015.003,015.003,015.00-2.27%31,417
Mar 30, 20263,135.003,155.003,075.003,085.003,085.00-2.22%28,395
Mar 27, 20263,165.003,200.003,035.003,155.003,155.001.28%28,787
Mar 26, 20263,165.003,220.003,115.003,115.003,115.00-2.35%22,962
Mar 25, 20263,115.003,250.003,115.003,190.003,190.001.27%32,502
Mar 24, 20263,085.003,190.003,065.003,150.003,150.003.11%25,374
Mar 23, 20263,165.003,180.003,055.003,055.003,055.00-4.38%38,404
Mar 20, 20263,135.003,270.003,135.003,195.003,195.001.59%21,329
Mar 19, 20263,225.003,230.003,145.003,145.003,145.00-2.18%31,434
Mar 18, 20263,220.003,375.003,210.003,215.003,215.00-0.16%25,114
Mar 17, 20263,165.003,320.003,165.003,220.003,220.000.63%31,275
Mar 16, 20263,295.003,295.003,200.003,200.003,200.00-2.88%31,212
Mar 13, 20263,260.003,330.003,155.003,295.003,295.000.92%36,235
Mar 12, 20263,270.003,450.003,190.003,265.003,265.002.19%153,894
Mar 11, 20263,135.003,235.003,135.003,195.003,195.001.91%40,156
Mar 10, 20263,100.003,220.003,100.003,135.003,135.002.28%35,509
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