Kyobo Securities Co.,Ltd. (KRX:030610)
South Korea
· Delayed Price · Currency is KRW 9,650.00
+170.00 (1.79%)
At close: Dec 5, 2025
Kyobo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,520.00 | 9,670.00 | 9,430.00 | 9,650.00 | 9,650.00 | 1.79% | 153,823 |
| Dec 4, 2025 | 9,630.00 | 9,630.00 | 9,440.00 | 9,480.00 | 9,480.00 | -0.42% | 92,854 |
| Dec 3, 2025 | 9,300.00 | 9,720.00 | 9,300.00 | 9,520.00 | 9,520.00 | 2.26% | 169,354 |
| Dec 2, 2025 | 9,190.00 | 9,450.00 | 9,150.00 | 9,310.00 | 9,310.00 | 1.31% | 113,708 |
| Dec 1, 2025 | 9,150.00 | 9,260.00 | 9,120.00 | 9,190.00 | 9,190.00 | 0.55% | 81,867 |
| Nov 28, 2025 | 9,160.00 | 9,160.00 | 9,090.00 | 9,140.00 | 9,140.00 | 0.33% | 42,606 |
| Nov 27, 2025 | 9,180.00 | 9,190.00 | 9,100.00 | 9,110.00 | 9,110.00 | -0.22% | 85,271 |
| Nov 26, 2025 | 9,120.00 | 9,200.00 | 9,060.00 | 9,130.00 | 9,130.00 | 0.22% | 125,145 |
| Nov 25, 2025 | 9,250.00 | 9,280.00 | 9,010.00 | 9,110.00 | 9,110.00 | 0.11% | 91,022 |
| Nov 24, 2025 | 9,200.00 | 9,220.00 | 9,080.00 | 9,100.00 | 9,100.00 | -0.44% | 76,909 |
| Nov 21, 2025 | 9,170.00 | 9,180.00 | 9,070.00 | 9,140.00 | 9,140.00 | -1.72% | 76,914 |
| Nov 20, 2025 | 9,110.00 | 9,680.00 | 9,110.00 | 9,300.00 | 9,300.00 | 2.88% | 277,301 |
| Nov 19, 2025 | 9,130.00 | 9,140.00 | 8,890.00 | 9,040.00 | 9,040.00 | -0.11% | 142,332 |
| Nov 18, 2025 | 9,480.00 | 9,480.00 | 9,050.00 | 9,050.00 | 9,050.00 | -4.84% | 252,356 |
| Nov 17, 2025 | 9,480.00 | 9,590.00 | 9,050.00 | 9,510.00 | 9,510.00 | -0.21% | 437,655 |
| Nov 14, 2025 | 9,660.00 | 9,730.00 | 9,510.00 | 9,530.00 | 9,530.00 | -3.15% | 154,675 |
| Nov 13, 2025 | 9,850.00 | 9,970.00 | 9,680.00 | 9,840.00 | 9,840.00 | - | 178,550 |
| Nov 12, 2025 | 9,600.00 | 9,940.00 | 9,530.00 | 9,840.00 | 9,840.00 | 2.93% | 306,088 |
| Nov 11, 2025 | 9,700.00 | 9,840.00 | 9,410.00 | 9,560.00 | 9,560.00 | -1.34% | 146,670 |
| Nov 10, 2025 | 9,250.00 | 9,720.00 | 9,250.00 | 9,690.00 | 9,690.00 | 5.56% | 290,007 |
| Nov 7, 2025 | 9,370.00 | 9,370.00 | 9,040.00 | 9,180.00 | 9,180.00 | -2.13% | 149,873 |
| Nov 6, 2025 | 9,190.00 | 9,440.00 | 9,040.00 | 9,380.00 | 9,380.00 | 3.08% | 154,748 |
| Nov 5, 2025 | 9,250.00 | 9,260.00 | 8,920.00 | 9,100.00 | 9,100.00 | -1.83% | 153,979 |
| Nov 4, 2025 | 9,580.00 | 9,580.00 | 9,250.00 | 9,270.00 | 9,270.00 | -3.24% | 188,536 |
| Nov 3, 2025 | 9,450.00 | 9,810.00 | 9,400.00 | 9,580.00 | 9,580.00 | 1.59% | 219,278 |
| Oct 31, 2025 | 9,440.00 | 9,560.00 | 9,330.00 | 9,430.00 | 9,430.00 | -0.32% | 114,996 |
| Oct 30, 2025 | 9,550.00 | 9,770.00 | 9,350.00 | 9,460.00 | 9,460.00 | -0.21% | 183,543 |
| Oct 29, 2025 | 9,500.00 | 9,520.00 | 9,340.00 | 9,480.00 | 9,480.00 | -0.21% | 185,182 |
| Oct 28, 2025 | 9,560.00 | 9,590.00 | 9,390.00 | 9,500.00 | 9,500.00 | -0.63% | 164,185 |
| Oct 27, 2025 | 9,490.00 | 9,740.00 | 9,450.00 | 9,560.00 | 9,560.00 | 2.03% | 244,182 |
| Oct 24, 2025 | 9,350.00 | 9,500.00 | 9,270.00 | 9,370.00 | 9,370.00 | 0.97% | 144,186 |
| Oct 23, 2025 | 9,350.00 | 9,370.00 | 9,200.00 | 9,280.00 | 9,280.00 | -1.28% | 71,788 |
| Oct 22, 2025 | 9,400.00 | 9,440.00 | 9,170.00 | 9,400.00 | 9,400.00 | 0.11% | 89,676 |
| Oct 21, 2025 | 9,590.00 | 9,650.00 | 9,390.00 | 9,390.00 | 9,390.00 | -1.98% | 144,599 |
| Oct 20, 2025 | 9,150.00 | 9,580.00 | 8,900.00 | 9,580.00 | 9,580.00 | 5.27% | 205,938 |
| Oct 17, 2025 | 9,330.00 | 9,330.00 | 9,060.00 | 9,100.00 | 9,100.00 | -2.88% | 163,031 |
| Oct 16, 2025 | 9,360.00 | 9,570.00 | 9,300.00 | 9,370.00 | 9,370.00 | 0.11% | 205,355 |
| Oct 15, 2025 | 8,980.00 | 9,360.00 | 8,980.00 | 9,360.00 | 9,360.00 | 4.23% | 170,614 |
| Oct 14, 2025 | 8,970.00 | 9,160.00 | 8,940.00 | 8,980.00 | 8,980.00 | -0.22% | 89,668 |
| Oct 13, 2025 | 8,980.00 | 9,080.00 | 8,830.00 | 9,000.00 | 9,000.00 | -1.42% | 97,280 |
| Oct 10, 2025 | 9,200.00 | 9,230.00 | 9,100.00 | 9,130.00 | 9,130.00 | -0.22% | 83,560 |
| Oct 2, 2025 | 9,040.00 | 9,245.00 | 9,000.00 | 9,150.00 | 9,150.00 | 1.22% | 158,654 |
| Oct 1, 2025 | 9,150.00 | 9,150.00 | 8,960.00 | 9,040.00 | 9,040.00 | -1.20% | 100,809 |
| Sep 30, 2025 | 9,070.00 | 9,180.00 | 9,000.00 | 9,150.00 | 9,150.00 | 0.55% | 121,826 |
| Sep 29, 2025 | 9,150.00 | 9,320.00 | 8,970.00 | 9,100.00 | 9,100.00 | 0.89% | 109,654 |
| Sep 26, 2025 | 9,190.00 | 9,220.00 | 9,010.00 | 9,020.00 | 9,020.00 | -1.74% | 120,846 |
| Sep 25, 2025 | 9,200.00 | 9,220.00 | 9,110.00 | 9,180.00 | 9,180.00 | -0.54% | 66,855 |
| Sep 24, 2025 | 9,470.00 | 9,480.00 | 9,190.00 | 9,230.00 | 9,230.00 | -2.64% | 121,631 |
| Sep 23, 2025 | 9,690.00 | 9,700.00 | 9,370.00 | 9,480.00 | 9,480.00 | -1.66% | 120,012 |
| Sep 22, 2025 | 9,640.00 | 9,720.00 | 9,480.00 | 9,640.00 | 9,640.00 | 0.10% | 125,514 |
| Sep 19, 2025 | 9,760.00 | 9,770.00 | 9,630.00 | 9,630.00 | 9,630.00 | -1.33% | 92,906 |
| Sep 18, 2025 | 9,760.00 | 9,780.00 | 9,600.00 | 9,760.00 | 9,760.00 | 1.04% | 148,297 |
| Sep 17, 2025 | 9,990.00 | 9,990.00 | 9,660.00 | 9,660.00 | 9,660.00 | -3.30% | 139,016 |
| Sep 16, 2025 | 10,010.00 | 10,040.00 | 9,830.00 | 9,990.00 | 9,990.00 | -0.10% | 184,101 |
| Sep 15, 2025 | 9,810.00 | 10,100.00 | 9,730.00 | 10,000.00 | 10,000.00 | 3.52% | 374,482 |
| Sep 12, 2025 | 9,860.00 | 9,870.00 | 9,620.00 | 9,660.00 | 9,660.00 | 0.42% | 147,036 |
| Sep 11, 2025 | 9,710.00 | 9,820.00 | 9,490.00 | 9,620.00 | 9,620.00 | -1.64% | 539,456 |
| Sep 10, 2025 | 9,790.00 | 9,840.00 | 9,620.00 | 9,780.00 | 9,780.00 | 1.03% | 285,395 |
| Sep 9, 2025 | 9,590.00 | 9,700.00 | 9,300.00 | 9,680.00 | 9,680.00 | 4.09% | 446,412 |
| Sep 8, 2025 | 8,620.00 | 9,400.00 | 8,610.00 | 9,300.00 | 9,300.00 | 7.89% | 656,817 |
| Sep 5, 2025 | 8,690.00 | 8,700.00 | 8,540.00 | 8,620.00 | 8,620.00 | -0.35% | 40,543 |
| Sep 4, 2025 | 8,730.00 | 8,730.00 | 8,550.00 | 8,650.00 | 8,650.00 | - | 101,327 |
| Sep 3, 2025 | 8,730.00 | 8,730.00 | 8,630.00 | 8,650.00 | 8,650.00 | -0.92% | 42,171 |
| Sep 2, 2025 | 8,780.00 | 8,780.00 | 8,620.00 | 8,730.00 | 8,730.00 | 0.11% | 63,588 |
| Sep 1, 2025 | 8,760.00 | 8,760.00 | 8,630.00 | 8,720.00 | 8,720.00 | 0.23% | 87,118 |
| Aug 29, 2025 | 8,800.00 | 8,880.00 | 8,680.00 | 8,700.00 | 8,700.00 | -1.14% | 48,833 |
| Aug 28, 2025 | 8,640.00 | 8,880.00 | 8,540.00 | 8,800.00 | 8,800.00 | 1.62% | 114,487 |
| Aug 27, 2025 | 8,680.00 | 8,680.00 | 8,540.00 | 8,660.00 | 8,660.00 | 0.12% | 71,039 |
| Aug 26, 2025 | 8,670.00 | 8,670.00 | 8,570.00 | 8,650.00 | 8,650.00 | -0.23% | 51,214 |
| Aug 25, 2025 | 8,530.00 | 8,740.00 | 8,530.00 | 8,670.00 | 8,670.00 | 2.12% | 56,166 |
| Aug 22, 2025 | 8,500.00 | 8,700.00 | 8,480.00 | 8,490.00 | 8,490.00 | -0.12% | 59,249 |
| Aug 21, 2025 | 8,530.00 | 8,620.00 | 8,430.00 | 8,500.00 | 8,500.00 | -0.35% | 53,889 |
| Aug 20, 2025 | 8,650.00 | 8,720.00 | 8,300.00 | 8,530.00 | 8,530.00 | -2.29% | 130,513 |
| Aug 19, 2025 | 8,860.00 | 8,860.00 | 8,670.00 | 8,730.00 | 8,730.00 | -1.24% | 127,588 |
| Aug 18, 2025 | 8,800.00 | 8,890.00 | 8,690.00 | 8,840.00 | 8,840.00 | 0.91% | 141,801 |
| Aug 14, 2025 | 8,800.00 | 8,840.00 | 8,700.00 | 8,760.00 | 8,760.00 | -0.34% | 39,897 |
| Aug 13, 2025 | 8,920.00 | 8,920.00 | 8,730.00 | 8,790.00 | 8,790.00 | -0.11% | 88,311 |
| Aug 12, 2025 | 8,660.00 | 9,030.00 | 8,660.00 | 8,800.00 | 8,800.00 | 1.50% | 143,297 |
| Aug 11, 2025 | 8,800.00 | 8,800.00 | 8,570.00 | 8,670.00 | 8,670.00 | -1.25% | 78,436 |
| Aug 8, 2025 | 8,810.00 | 8,860.00 | 8,750.00 | 8,780.00 | 8,780.00 | -0.34% | 50,443 |
| Aug 7, 2025 | 8,790.00 | 8,830.00 | 8,700.00 | 8,810.00 | 8,810.00 | 0.92% | 68,137 |
| Aug 6, 2025 | 8,580.00 | 8,750.00 | 8,580.00 | 8,730.00 | 8,730.00 | 0.58% | 50,897 |
| Aug 5, 2025 | 8,620.00 | 8,720.00 | 8,570.00 | 8,680.00 | 8,680.00 | 1.88% | 106,077 |
| Aug 4, 2025 | 8,260.00 | 8,560.00 | 8,260.00 | 8,520.00 | 8,520.00 | 2.77% | 93,758 |
| Aug 1, 2025 | 8,600.00 | 8,600.00 | 8,250.00 | 8,290.00 | 8,290.00 | -4.71% | 296,879 |
| Jul 31, 2025 | 8,760.00 | 8,880.00 | 8,650.00 | 8,700.00 | 8,700.00 | -0.57% | 102,272 |
| Jul 30, 2025 | 8,740.00 | 8,830.00 | 8,600.00 | 8,750.00 | 8,750.00 | 0.11% | 130,517 |
| Jul 29, 2025 | 8,580.00 | 8,740.00 | 8,490.00 | 8,740.00 | 8,740.00 | 2.10% | 176,248 |
| Jul 28, 2025 | 9,100.00 | 9,100.00 | 8,560.00 | 8,560.00 | 8,560.00 | -5.93% | 394,391 |
| Jul 25, 2025 | 9,070.00 | 9,350.00 | 9,050.00 | 9,100.00 | 9,100.00 | 0.33% | 128,643 |
| Jul 24, 2025 | 9,410.00 | 9,520.00 | 9,010.00 | 9,070.00 | 9,070.00 | -3.20% | 352,712 |
| Jul 23, 2025 | 9,540.00 | 9,540.00 | 9,250.00 | 9,370.00 | 9,370.00 | -1.78% | 223,704 |
| Jul 22, 2025 | 9,720.00 | 9,760.00 | 9,440.00 | 9,540.00 | 9,540.00 | -1.24% | 305,296 |
| Jul 21, 2025 | 9,690.00 | 9,770.00 | 9,510.00 | 9,660.00 | 9,660.00 | -0.82% | 286,038 |
| Jul 18, 2025 | 10,100.00 | 10,120.00 | 9,620.00 | 9,740.00 | 9,740.00 | -3.18% | 352,020 |
| Jul 17, 2025 | 10,190.00 | 10,250.00 | 9,880.00 | 10,060.00 | 10,060.00 | -1.08% | 386,899 |
| Jul 16, 2025 | 10,260.00 | 10,320.00 | 10,000.00 | 10,170.00 | 10,170.00 | -2.68% | 503,977 |
| Jul 15, 2025 | 10,750.00 | 10,800.00 | 10,200.00 | 10,450.00 | 10,450.00 | -2.06% | 494,740 |
| Jul 14, 2025 | 10,390.00 | 10,670.00 | 10,090.00 | 10,670.00 | 10,670.00 | 3.79% | 501,080 |
| Jul 11, 2025 | 10,050.00 | 10,370.00 | 9,920.00 | 10,280.00 | 10,280.00 | 3.94% | 675,161 |