Skip to main content
Kyobo Securities Co.,Ltd. (KRX:030610)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,070
-660 (-5.18%)
Mar 9, 2026, 3:30 PM KST

Kyobo Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611,950.0012,130.0011,650.0012,070.0012,070.00-5.18%209,790
Mar 6, 202612,400.0012,990.0012,130.0012,730.0012,730.00-0.08%104,205
Mar 5, 202612,600.0012,940.0012,500.0012,740.0012,740.009.83%197,672
Mar 4, 202612,500.0012,780.0011,510.0011,600.0011,600.00-12.85%402,842
Mar 3, 202613,950.0014,200.0012,950.0013,310.0013,310.00-8.77%334,761
Feb 27, 202614,890.0015,080.0014,570.0014,590.0014,590.00-3.57%210,756
Feb 26, 202615,010.0015,810.0014,670.0015,130.0015,130.000.80%373,513
Feb 25, 202615,290.0015,470.0014,940.0015,010.0015,010.00-0.07%273,585
Feb 24, 202615,120.0015,290.0014,670.0015,020.0015,020.00-4.21%306,038
Feb 23, 202616,850.0017,220.0015,580.0015,680.0015,680.00-6.22%591,465
Feb 20, 202618,220.0018,220.0016,250.0016,720.0016,720.004.89%917,889
Feb 19, 202615,140.0016,100.0014,850.0015,940.0015,940.0013.86%982,769
Feb 13, 202613,810.0014,390.0013,210.0014,000.0014,000.009.98%890,110
Feb 12, 202612,800.0012,880.0012,490.0012,730.0012,730.000.71%119,934
Feb 11, 202612,700.0012,710.0012,450.0012,640.0012,640.00-0.39%159,232
Feb 10, 202612,250.0012,740.0012,130.0012,690.0012,690.004.70%142,050
Feb 9, 202611,950.0012,240.0011,800.0012,120.0012,120.005.39%197,593
Feb 6, 202611,420.0011,740.0011,020.0011,500.0011,500.00-1.29%130,045
Feb 5, 202611,980.0012,080.0011,640.0011,650.0011,650.00-2.92%98,238
Feb 4, 202611,950.0012,150.0011,740.0012,000.0012,000.000.59%108,231
Feb 3, 202611,520.0011,950.0011,450.0011,930.0011,930.007.00%176,553
Feb 2, 202611,820.0011,820.0011,000.0011,150.0011,150.00-6.38%145,007
Jan 30, 202612,100.0012,130.0011,850.0011,910.0011,910.00-1.57%147,416
Jan 29, 202611,430.0012,150.0011,050.0012,100.0012,100.004.94%340,076
Jan 28, 202611,770.0011,990.0011,530.0011,530.0011,530.00-1.03%153,377
Jan 27, 202611,390.0011,650.0011,230.0011,650.0011,650.002.55%177,345
Jan 26, 202611,470.0011,590.0011,050.0011,360.0011,360.00-0.09%169,779
Jan 23, 202610,630.0011,400.0010,600.0011,370.0011,370.008.29%346,326
Jan 22, 202610,450.0010,680.0010,270.0010,500.0010,500.003.55%160,393
Jan 21, 202610,150.0010,290.0010,010.0010,140.0010,140.00-1.36%137,015
Jan 20, 202610,020.0010,410.009,970.0010,280.0010,280.003.11%297,853
Jan 19, 20269,880.0010,300.009,820.009,970.009,970.001.12%283,123
Jan 16, 20269,730.0010,040.009,690.009,860.009,860.002.07%242,248
Jan 15, 20269,510.009,800.009,130.009,660.009,660.001.79%98,150
Jan 14, 20269,390.009,590.009,320.009,490.009,490.001.82%52,080
Jan 13, 20269,400.009,400.009,290.009,320.009,320.00-55,272
Jan 12, 20269,370.009,550.009,310.009,320.009,320.000.22%66,473
Jan 9, 20269,450.009,450.009,280.009,300.009,300.00-0.21%56,606
Jan 8, 20269,650.009,650.009,310.009,320.009,320.00-2.31%68,808
Jan 7, 20269,680.009,850.009,540.009,540.009,540.00-1.45%81,981
Jan 6, 20269,410.009,740.009,350.009,680.009,680.003.31%128,335
Jan 5, 20269,460.009,600.009,350.009,370.009,370.00-0.11%73,146
Jan 2, 20269,520.009,520.009,190.009,380.009,380.00-0.95%109,469
Dec 30, 20259,490.009,580.009,430.009,470.009,470.00-0.21%92,013
Dec 29, 20259,600.009,700.009,420.009,490.009,490.00-2.97%150,587
Dec 26, 20259,850.009,870.009,780.009,780.009,780.00-0.51%89,583
Dec 24, 20259,770.009,830.009,690.009,830.009,830.000.72%79,665
Dec 23, 20259,820.009,860.009,710.009,760.009,760.000.31%103,113
Dec 22, 20259,700.009,890.009,690.009,730.009,730.000.52%110,313
Dec 19, 20259,620.009,760.009,540.009,680.009,680.000.62%78,946
Dec 18, 20259,610.009,700.009,520.009,620.009,620.00-0.31%89,168
Dec 17, 20259,690.009,690.009,510.009,650.009,650.00-124,237
Dec 16, 20259,730.009,820.009,560.009,650.009,650.00-0.72%142,030
Dec 15, 20259,900.009,910.009,720.009,720.009,720.00-2.51%149,732
Dec 12, 20259,620.0010,100.009,590.009,970.009,970.004.95%571,013
Dec 11, 20259,550.009,740.009,450.009,500.009,500.000.42%477,724
Dec 10, 20259,560.009,560.009,440.009,460.009,460.00-1.05%95,852
Dec 9, 20259,600.009,600.009,380.009,560.009,560.000.42%68,651
Dec 8, 20259,650.009,720.009,450.009,520.009,520.00-1.35%135,844
Dec 5, 20259,520.009,670.009,430.009,650.009,650.001.79%153,823
Dec 4, 20259,630.009,630.009,440.009,480.009,480.00-0.42%92,854
Dec 3, 20259,300.009,720.009,300.009,520.009,520.002.26%169,354
Dec 2, 20259,190.009,450.009,150.009,310.009,310.001.31%113,708
Dec 1, 20259,150.009,260.009,120.009,190.009,190.000.55%81,867
Nov 28, 20259,160.009,160.009,090.009,140.009,140.000.33%42,606
Nov 27, 20259,180.009,190.009,100.009,110.009,110.00-0.22%85,271
Nov 26, 20259,120.009,200.009,060.009,130.009,130.000.22%125,145
Nov 25, 20259,250.009,280.009,010.009,110.009,110.000.11%91,022
Nov 24, 20259,200.009,220.009,080.009,100.009,100.00-0.44%76,909
Nov 21, 20259,170.009,180.009,070.009,140.009,140.00-1.72%76,914
Nov 20, 20259,110.009,680.009,110.009,300.009,300.002.88%277,301
Nov 19, 20259,130.009,140.008,890.009,040.009,040.00-0.11%142,332
Nov 18, 20259,480.009,480.009,050.009,050.009,050.00-4.84%252,356
Nov 17, 20259,480.009,590.009,050.009,510.009,510.00-0.21%437,655
Nov 14, 20259,660.009,730.009,510.009,530.009,530.00-3.15%154,675
Nov 13, 20259,850.009,970.009,680.009,840.009,840.00-178,550
Nov 12, 20259,600.009,940.009,530.009,840.009,840.002.93%306,088
Nov 11, 20259,700.009,840.009,410.009,560.009,560.00-1.34%146,670
Nov 10, 20259,250.009,720.009,250.009,690.009,690.005.56%290,007
Nov 7, 20259,370.009,370.009,040.009,180.009,180.00-2.13%149,873
Nov 6, 20259,190.009,440.009,040.009,380.009,380.003.08%154,748
Nov 5, 20259,250.009,260.008,920.009,100.009,100.00-1.83%153,979
Nov 4, 20259,580.009,580.009,250.009,270.009,270.00-3.24%188,536
Nov 3, 20259,450.009,810.009,400.009,580.009,580.001.59%219,278
Oct 31, 20259,440.009,560.009,330.009,430.009,430.00-0.32%114,996
Oct 30, 20259,550.009,770.009,350.009,460.009,460.00-0.21%183,543
Oct 29, 20259,500.009,520.009,340.009,480.009,480.00-0.21%185,182
Oct 28, 20259,560.009,590.009,390.009,500.009,500.00-0.63%164,185
Oct 27, 20259,490.009,740.009,450.009,560.009,560.002.03%244,182
Oct 24, 20259,350.009,500.009,270.009,370.009,370.000.97%144,186
Oct 23, 20259,350.009,370.009,200.009,280.009,280.00-1.28%71,788
Oct 22, 20259,400.009,440.009,170.009,400.009,400.000.11%89,676
Oct 21, 20259,590.009,650.009,390.009,390.009,390.00-1.98%144,599
Oct 20, 20259,150.009,580.008,900.009,580.009,580.005.27%205,938
Oct 17, 20259,330.009,330.009,060.009,100.009,100.00-2.88%163,031
Oct 16, 20259,360.009,570.009,300.009,370.009,370.000.11%205,355
Oct 15, 20258,980.009,360.008,980.009,360.009,360.004.23%170,614
Oct 14, 20258,970.009,160.008,940.008,980.008,980.00-0.22%89,668
Oct 13, 20258,980.009,080.008,830.009,000.009,000.00-1.42%97,280
Oct 10, 20259,200.009,230.009,100.009,130.009,130.00-0.22%83,560