Kyobo Securities Co.,Ltd. (KRX:030610)
South Korea
· Delayed Price · Currency is KRW 13,940
-100 (-0.71%)
Apr 29, 2026, 12:10 PM KST
Kyobo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,130.00 | 14,330.00 | 13,980.00 | 14,040.00 | 14,040.00 | -0.21% | 129,429 |
| Apr 27, 2026 | 14,190.00 | 14,430.00 | 13,730.00 | 14,070.00 | 14,070.00 | 0.72% | 209,061 |
| Apr 24, 2026 | 14,190.00 | 14,460.00 | 13,890.00 | 13,970.00 | 13,970.00 | -0.78% | 178,422 |
| Apr 23, 2026 | 13,980.00 | 14,150.00 | 13,570.00 | 14,080.00 | 14,080.00 | 2.18% | 182,970 |
| Apr 22, 2026 | 13,670.00 | 13,790.00 | 13,510.00 | 13,780.00 | 13,780.00 | 0.80% | 116,869 |
| Apr 21, 2026 | 13,690.00 | 13,840.00 | 12,800.00 | 13,670.00 | 13,670.00 | 1.26% | 122,894 |
| Apr 20, 2026 | 13,280.00 | 13,580.00 | 13,150.00 | 13,500.00 | 13,500.00 | 2.51% | 123,536 |
| Apr 17, 2026 | 13,350.00 | 13,350.00 | 13,130.00 | 13,170.00 | 13,170.00 | -0.83% | 51,615 |
| Apr 16, 2026 | 13,350.00 | 13,400.00 | 13,180.00 | 13,280.00 | 13,280.00 | 0.61% | 65,218 |
| Apr 15, 2026 | 13,430.00 | 13,440.00 | 13,130.00 | 13,200.00 | 13,200.00 | 0.76% | 93,133 |
| Apr 14, 2026 | 13,050.00 | 13,310.00 | 13,020.00 | 13,100.00 | 13,100.00 | 3.39% | 138,796 |
| Apr 13, 2026 | 12,600.00 | 13,080.00 | 12,600.00 | 12,670.00 | 12,670.00 | -2.69% | 102,247 |
| Apr 10, 2026 | 13,060.00 | 13,240.00 | 12,750.00 | 13,020.00 | 13,020.00 | 2.52% | 151,435 |
| Apr 9, 2026 | 13,180.00 | 13,190.00 | 12,560.00 | 12,700.00 | 12,700.00 | 1.28% | 234,817 |
| Apr 8, 2026 | 12,000.00 | 12,680.00 | 12,000.00 | 12,540.00 | 12,540.00 | 8.10% | 168,982 |
| Apr 7, 2026 | 11,920.00 | 11,930.00 | 11,510.00 | 11,600.00 | 11,600.00 | -0.94% | 39,716 |
| Apr 6, 2026 | 11,610.00 | 12,070.00 | 11,510.00 | 11,710.00 | 11,710.00 | 0.43% | 74,776 |
| Apr 3, 2026 | 11,790.00 | 11,790.00 | 11,550.00 | 11,660.00 | 11,660.00 | 2.28% | 50,261 |
| Apr 2, 2026 | 12,390.00 | 12,430.00 | 11,300.00 | 11,400.00 | 11,400.00 | -7.01% | 105,575 |
| Apr 1, 2026 | 11,990.00 | 12,380.00 | 11,960.00 | 12,260.00 | 12,260.00 | 6.61% | 105,273 |
| Mar 31, 2026 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | -3.77% | 108,296 |
| Mar 30, 2026 | 12,160.00 | 12,200.00 | 11,810.00 | 11,950.00 | 11,950.00 | -8.36% | 126,156 |
| Mar 27, 2026 | 12,510.00 | 13,050.00 | 12,350.00 | 13,040.00 | 12,490.00 | 2.60% | 88,961 |
| Mar 26, 2026 | 12,940.00 | 13,000.00 | 12,660.00 | 12,710.00 | 12,173.92 | -1.55% | 80,436 |
| Mar 25, 2026 | 12,900.00 | 13,040.00 | 12,780.00 | 12,910.00 | 12,365.48 | 1.02% | 145,401 |
| Mar 24, 2026 | 12,950.00 | 12,950.00 | 12,310.00 | 12,780.00 | 12,240.97 | 2.32% | 86,837 |
| Mar 23, 2026 | 13,010.00 | 13,010.00 | 12,410.00 | 12,490.00 | 11,963.20 | -5.95% | 128,555 |
| Mar 20, 2026 | 12,930.00 | 13,500.00 | 12,810.00 | 13,280.00 | 12,719.88 | 3.67% | 180,785 |
| Mar 19, 2026 | 12,790.00 | 12,950.00 | 12,650.00 | 12,810.00 | 12,269.70 | -1.84% | 95,407 |
| Mar 18, 2026 | 12,800.00 | 13,090.00 | 12,780.00 | 13,050.00 | 12,499.58 | 2.76% | 133,527 |
| Mar 17, 2026 | 12,720.00 | 12,890.00 | 12,570.00 | 12,700.00 | 12,164.34 | 2.09% | 81,906 |
| Mar 16, 2026 | 12,480.00 | 12,640.00 | 12,260.00 | 12,440.00 | 11,915.31 | -0.40% | 87,852 |
| Mar 13, 2026 | 12,270.00 | 12,610.00 | 12,240.00 | 12,490.00 | 11,963.20 | -1.96% | 70,928 |
| Mar 12, 2026 | 12,720.00 | 12,810.00 | 12,520.00 | 12,740.00 | 12,202.65 | 0.24% | 102,549 |
| Mar 11, 2026 | 12,700.00 | 12,950.00 | 12,410.00 | 12,710.00 | 12,173.92 | 2.58% | 176,549 |
| Mar 10, 2026 | 12,900.00 | 12,900.00 | 12,210.00 | 12,390.00 | 11,867.42 | 2.65% | 93,634 |
| Mar 9, 2026 | 11,950.00 | 12,130.00 | 11,650.00 | 12,070.00 | 11,560.91 | -5.18% | 209,790 |
| Mar 6, 2026 | 12,400.00 | 12,990.00 | 12,130.00 | 12,730.00 | 12,193.08 | -0.08% | 104,205 |
| Mar 5, 2026 | 12,600.00 | 12,940.00 | 12,500.00 | 12,740.00 | 12,202.65 | 9.83% | 197,672 |
| Mar 4, 2026 | 12,500.00 | 12,780.00 | 11,510.00 | 11,600.00 | 11,110.74 | -12.85% | 402,845 |
| Mar 3, 2026 | 13,950.00 | 14,200.00 | 12,950.00 | 13,310.00 | 12,748.61 | -8.77% | 334,761 |
| Feb 27, 2026 | 14,890.00 | 15,080.00 | 14,570.00 | 14,590.00 | 13,974.62 | -3.57% | 210,756 |
| Feb 26, 2026 | 15,010.00 | 15,810.00 | 14,670.00 | 15,130.00 | 14,491.85 | 0.80% | 373,514 |
| Feb 25, 2026 | 15,290.00 | 15,470.00 | 14,940.00 | 15,010.00 | 14,376.91 | -0.07% | 273,585 |
| Feb 24, 2026 | 15,120.00 | 15,290.00 | 14,670.00 | 15,020.00 | 14,386.49 | -4.21% | 306,038 |
| Feb 23, 2026 | 16,850.00 | 17,220.00 | 15,580.00 | 15,680.00 | 15,018.65 | -6.22% | 591,465 |
| Feb 20, 2026 | 18,220.00 | 18,220.00 | 16,250.00 | 16,720.00 | 16,014.79 | 4.89% | 917,890 |
| Feb 19, 2026 | 15,140.00 | 16,100.00 | 14,850.00 | 15,940.00 | 15,267.68 | 13.86% | 982,769 |
| Feb 13, 2026 | 13,810.00 | 14,390.00 | 13,210.00 | 14,000.00 | 13,409.51 | 9.98% | 890,110 |
| Feb 12, 2026 | 12,800.00 | 12,880.00 | 12,490.00 | 12,730.00 | 12,193.08 | 0.71% | 119,934 |
| Feb 11, 2026 | 12,700.00 | 12,710.00 | 12,450.00 | 12,640.00 | 12,106.87 | -0.39% | 159,232 |
| Feb 10, 2026 | 12,250.00 | 12,740.00 | 12,130.00 | 12,690.00 | 12,154.76 | 4.70% | 142,050 |
| Feb 9, 2026 | 11,950.00 | 12,240.00 | 11,800.00 | 12,120.00 | 11,608.80 | 5.39% | 197,593 |
| Feb 6, 2026 | 11,420.00 | 11,740.00 | 11,020.00 | 11,500.00 | 11,014.95 | -1.29% | 130,045 |
| Feb 5, 2026 | 11,980.00 | 12,080.00 | 11,640.00 | 11,650.00 | 11,158.63 | -2.92% | 98,238 |
| Feb 4, 2026 | 11,950.00 | 12,150.00 | 11,740.00 | 12,000.00 | 11,493.87 | 0.59% | 108,231 |
| Feb 3, 2026 | 11,520.00 | 11,950.00 | 11,450.00 | 11,930.00 | 11,426.82 | 7.00% | 176,553 |
| Feb 2, 2026 | 11,820.00 | 11,820.00 | 11,000.00 | 11,150.00 | 10,679.72 | -6.38% | 145,007 |
| Jan 30, 2026 | 12,100.00 | 12,130.00 | 11,850.00 | 11,910.00 | 11,407.66 | -1.57% | 147,416 |
| Jan 29, 2026 | 11,430.00 | 12,150.00 | 11,050.00 | 12,100.00 | 11,589.65 | 4.94% | 340,086 |
| Jan 28, 2026 | 11,770.00 | 11,990.00 | 11,530.00 | 11,530.00 | 11,043.69 | -1.03% | 153,379 |
| Jan 27, 2026 | 11,390.00 | 11,650.00 | 11,230.00 | 11,650.00 | 11,158.63 | 2.55% | 177,345 |
| Jan 26, 2026 | 11,470.00 | 11,590.00 | 11,050.00 | 11,360.00 | 10,880.86 | -0.09% | 169,779 |
| Jan 23, 2026 | 10,630.00 | 11,400.00 | 10,600.00 | 11,370.00 | 10,890.44 | 8.29% | 346,326 |
| Jan 22, 2026 | 10,450.00 | 10,680.00 | 10,270.00 | 10,500.00 | 10,057.13 | 3.55% | 160,393 |
| Jan 21, 2026 | 10,150.00 | 10,290.00 | 10,010.00 | 10,140.00 | 9,712.32 | -1.36% | 137,015 |
| Jan 20, 2026 | 10,020.00 | 10,410.00 | 9,970.00 | 10,280.00 | 9,846.41 | 3.11% | 297,853 |
| Jan 19, 2026 | 9,880.00 | 10,300.00 | 9,820.00 | 9,970.00 | 9,549.49 | 1.12% | 283,123 |
| Jan 16, 2026 | 9,730.00 | 10,040.00 | 9,690.00 | 9,860.00 | 9,444.13 | 2.07% | 242,251 |
| Jan 15, 2026 | 9,510.00 | 9,800.00 | 9,130.00 | 9,660.00 | 9,252.56 | 1.79% | 98,150 |
| Jan 14, 2026 | 9,390.00 | 9,590.00 | 9,320.00 | 9,490.00 | 9,089.73 | 1.82% | 52,080 |
| Jan 13, 2026 | 9,400.00 | 9,400.00 | 9,290.00 | 9,320.00 | 8,926.90 | - | 55,272 |
| Jan 12, 2026 | 9,370.00 | 9,550.00 | 9,310.00 | 9,320.00 | 8,926.90 | 0.22% | 66,473 |
| Jan 9, 2026 | 9,450.00 | 9,450.00 | 9,280.00 | 9,300.00 | 8,907.75 | -0.21% | 56,606 |
| Jan 8, 2026 | 9,650.00 | 9,650.00 | 9,310.00 | 9,320.00 | 8,926.90 | -2.31% | 68,808 |
| Jan 7, 2026 | 9,680.00 | 9,850.00 | 9,540.00 | 9,540.00 | 9,137.62 | -1.45% | 81,981 |
| Jan 6, 2026 | 9,410.00 | 9,740.00 | 9,350.00 | 9,680.00 | 9,271.72 | 3.31% | 128,335 |
| Jan 5, 2026 | 9,460.00 | 9,600.00 | 9,350.00 | 9,370.00 | 8,974.79 | -0.11% | 73,146 |
| Jan 2, 2026 | 9,520.00 | 9,520.00 | 9,190.00 | 9,380.00 | 8,984.37 | -0.95% | 109,469 |
| Dec 30, 2025 | 9,490.00 | 9,580.00 | 9,430.00 | 9,470.00 | 9,070.58 | -0.21% | 92,048 |
| Dec 29, 2025 | 9,600.00 | 9,700.00 | 9,420.00 | 9,490.00 | 9,089.73 | -2.97% | 151,123 |
| Dec 26, 2025 | 9,850.00 | 9,870.00 | 9,780.00 | 9,780.00 | 9,367.50 | -0.51% | 89,587 |
| Dec 24, 2025 | 9,770.00 | 9,830.00 | 9,690.00 | 9,830.00 | 9,415.39 | 0.72% | 79,980 |
| Dec 23, 2025 | 9,820.00 | 9,860.00 | 9,710.00 | 9,760.00 | 9,348.34 | 0.31% | 103,348 |
| Dec 22, 2025 | 9,700.00 | 9,890.00 | 9,690.00 | 9,730.00 | 9,319.61 | 0.52% | 110,401 |
| Dec 19, 2025 | 9,620.00 | 9,760.00 | 9,540.00 | 9,680.00 | 9,271.72 | 0.62% | 78,966 |
| Dec 18, 2025 | 9,610.00 | 9,700.00 | 9,520.00 | 9,620.00 | 9,214.25 | -0.31% | 89,655 |
| Dec 17, 2025 | 9,690.00 | 9,690.00 | 9,510.00 | 9,650.00 | 9,242.98 | - | 126,034 |
| Dec 16, 2025 | 9,730.00 | 9,820.00 | 9,560.00 | 9,650.00 | 9,242.98 | -0.72% | 142,345 |
| Dec 15, 2025 | 9,900.00 | 9,910.00 | 9,720.00 | 9,720.00 | 9,310.03 | -2.51% | 149,732 |
| Dec 12, 2025 | 9,620.00 | 10,100.00 | 9,590.00 | 9,970.00 | 9,549.49 | 4.95% | 571,430 |
| Dec 11, 2025 | 9,550.00 | 9,740.00 | 9,450.00 | 9,500.00 | 9,099.31 | 0.42% | 478,389 |
| Dec 10, 2025 | 9,560.00 | 9,560.00 | 9,440.00 | 9,460.00 | 9,061.00 | -1.05% | 95,852 |
| Dec 9, 2025 | 9,600.00 | 9,600.00 | 9,380.00 | 9,560.00 | 9,156.78 | 0.42% | 68,651 |
| Dec 8, 2025 | 9,650.00 | 9,720.00 | 9,450.00 | 9,520.00 | 9,118.47 | -1.35% | 135,844 |
| Dec 5, 2025 | 9,520.00 | 9,670.00 | 9,430.00 | 9,650.00 | 9,242.98 | 1.79% | 153,823 |
| Dec 4, 2025 | 9,630.00 | 9,630.00 | 9,440.00 | 9,480.00 | 9,080.15 | -0.42% | 92,854 |
| Dec 3, 2025 | 9,300.00 | 9,720.00 | 9,300.00 | 9,520.00 | 9,118.47 | 2.26% | 169,477 |
| Dec 2, 2025 | 9,190.00 | 9,450.00 | 9,150.00 | 9,310.00 | 8,917.32 | 1.31% | 113,708 |
| Dec 1, 2025 | 9,150.00 | 9,260.00 | 9,120.00 | 9,190.00 | 8,802.38 | 0.55% | 81,867 |