CyberOne Co., Ltd. 356890
KRX · South Korea · Technology Services
KRW 2,585.00+95.00 (+3.82%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,585.00 | +3.82% | KRW 2,515.00 | KRW 2,600.00 | KRW 2,490.00 | 39.40K |
| 2026-10-01 | KRW 2,490.00 | -1.78% | KRW 2,510.00 | KRW 2,550.00 | KRW 2,450.00 | 29.82K |
| 2026-09-30 | KRW 2,535.00 | +0.40% | KRW 2,535.00 | KRW 2,535.00 | KRW 2,460.00 | 15.71K |
| 2026-09-29 | KRW 2,525.00 | -3.07% | KRW 2,625.00 | KRW 2,635.00 | KRW 2,510.00 | 22.11K |
| 2026-09-28 | KRW 2,605.00 | +2.36% | KRW 2,565.00 | KRW 2,610.00 | KRW 2,505.00 | 20.23K |
| 2026-09-23 | KRW 2,545.00 | +1.39% | KRW 2,510.00 | KRW 2,700.00 | KRW 2,510.00 | 117.21K |
| 2026-09-22 | KRW 2,510.00 | -0.20% | KRW 2,575.00 | KRW 2,575.00 | KRW 2,470.00 | 19.19K |
| 2026-09-21 | KRW 2,515.00 | -0.79% | KRW 2,500.00 | KRW 2,575.00 | KRW 2,465.00 | 33.64K |
| 2026-09-18 | KRW 2,535.00 | -0.59% | KRW 2,565.00 | KRW 2,615.00 | KRW 2,510.00 | 68.29K |
| 2026-09-17 | KRW 2,550.00 | -1.73% | KRW 2,555.00 | KRW 2,610.00 | KRW 2,520.00 | 56.20K |
| 2026-09-16 | KRW 2,595.00 | -2.44% | KRW 2,695.00 | KRW 2,780.00 | KRW 2,550.00 | 155.81K |
| 2026-09-15 | KRW 2,660.00 | +4.52% | KRW 2,610.00 | KRW 2,835.00 | KRW 2,500.00 | 356.33K |
| 2026-09-14 | KRW 2,545.00 | -1.55% | KRW 2,690.00 | KRW 2,955.00 | KRW 2,530.00 | 828.93K |
| 2026-09-11 | KRW 2,585.00 | +11.90% | KRW 2,420.00 | KRW 2,760.00 | KRW 2,370.00 | 1.01M |
| 2026-09-10 | KRW 2,310.00 | -0.86% | KRW 2,330.00 | KRW 2,345.00 | KRW 2,230.00 | 9.59K |
| 2026-09-09 | KRW 2,330.00 | -0.43% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,295.00 | 6.76K |
| 2026-09-08 | KRW 2,340.00 | -1.27% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,305.00 | 8.47K |
| 2026-09-07 | KRW 2,370.00 | +1.94% | KRW 2,335.00 | KRW 2,395.00 | KRW 2,300.00 | 12.65K |
| 2026-09-04 | KRW 2,325.00 | -0.64% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,300.00 | 5.93K |
| 2026-09-03 | KRW 2,340.00 | +1.30% | KRW 2,305.00 | KRW 2,410.00 | KRW 2,285.00 | 18.04K |
| 2026-09-02 | KRW 2,310.00 | -1.91% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,275.00 | 14.49K |
| 2026-09-01 | KRW 2,355.00 | +1.07% | KRW 2,345.00 | KRW 2,370.00 | KRW 2,315.00 | 12.96K |
| 2026-08-31 | KRW 2,330.00 | +1.08% | KRW 2,305.00 | KRW 2,365.00 | KRW 2,205.00 | 13.48K |
| 2026-08-28 | KRW 2,305.00 | -0.65% | KRW 2,380.00 | KRW 2,570.00 | KRW 2,265.00 | 162.96K |
| 2026-08-27 | KRW 2,320.00 | +0.87% | KRW 2,340.00 | KRW 2,340.00 | KRW 2,285.00 | 7.55K |
| 2026-08-26 | KRW 2,300.00 | +0.88% | KRW 2,260.00 | KRW 2,320.00 | KRW 2,260.00 | 11.86K |
| 2026-08-25 | KRW 2,280.00 | +2.24% | KRW 2,235.00 | KRW 2,285.00 | KRW 2,120.00 | 6.17K |
| 2026-08-24 | KRW 2,230.00 | 0.00% | KRW 2,220.00 | KRW 2,305.00 | KRW 2,175.00 | 13.54K |
| 2026-08-21 | KRW 2,230.00 | -6.11% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,220.00 | 18.56K |
| 2026-08-20 | KRW 2,375.00 | +1.50% | KRW 2,375.00 | KRW 2,450.00 | KRW 2,285.00 | 19.90K |
| 2026-08-19 | KRW 2,340.00 | -1.06% | KRW 2,355.00 | KRW 2,405.00 | KRW 2,260.00 | 19.00K |
| 2026-08-18 | KRW 2,365.00 | -3.27% | KRW 2,445.00 | KRW 2,450.00 | KRW 2,330.00 | 46.03K |
| 2026-08-14 | KRW 2,445.00 | -0.41% | KRW 2,455.00 | KRW 2,505.00 | KRW 2,355.00 | 39.86K |
| 2026-08-13 | KRW 2,455.00 | -3.73% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,380.00 | 82.52K |
| 2026-08-12 | KRW 2,550.00 | +4.51% | KRW 2,490.00 | KRW 2,915.00 | KRW 2,415.00 | 598.37K |
| 2026-08-11 | KRW 2,440.00 | +2.09% | KRW 2,390.00 | KRW 2,450.00 | KRW 2,385.00 | 31.77K |
| 2026-08-10 | KRW 2,390.00 | +1.27% | KRW 2,365.00 | KRW 2,405.00 | KRW 2,330.00 | 16.51K |
| 2026-08-07 | KRW 2,360.00 | -0.84% | KRW 2,440.00 | KRW 2,440.00 | KRW 2,315.00 | 11.53K |
| 2026-08-06 | KRW 2,380.00 | -0.42% | KRW 2,390.00 | KRW 2,425.00 | KRW 2,310.00 | 20.47K |
| 2026-08-05 | KRW 2,390.00 | +3.02% | KRW 2,350.00 | KRW 2,410.00 | KRW 2,305.00 | 18.19K |
| 2026-08-04 | KRW 2,320.00 | +5.69% | KRW 2,195.00 | KRW 2,495.00 | KRW 2,195.00 | 85.14K |
| 2026-08-03 | KRW 2,195.00 | +5.53% | KRW 2,110.00 | KRW 2,195.00 | KRW 2,080.00 | 33.44K |
| 2026-07-31 | KRW 2,080.00 | +4.79% | KRW 2,065.00 | KRW 2,085.00 | KRW 2,010.00 | 48.91K |
| 2026-07-30 | KRW 1,985.00 | -0.25% | KRW 1,810.00 | KRW 2,005.00 | KRW 1,810.00 | 24.22K |
| 2026-07-29 | KRW 1,990.00 | -7.87% | KRW 2,100.00 | KRW 2,200.00 | KRW 1,895.00 | 64.31K |
| 2026-07-28 | KRW 2,160.00 | -2.48% | KRW 2,080.00 | KRW 2,280.00 | KRW 2,050.00 | 49.16K |
| 2026-07-27 | KRW 2,215.00 | 0.00% | KRW 2,200.00 | KRW 2,285.00 | KRW 2,200.00 | 27.06K |
| 2026-07-24 | KRW 2,215.00 | +0.23% | KRW 2,210.00 | KRW 2,295.00 | KRW 2,155.00 | 20.44K |
| 2026-07-23 | KRW 2,210.00 | +3.76% | KRW 2,115.00 | KRW 2,325.00 | KRW 2,115.00 | 73.71K |
| 2026-07-22 | KRW 2,130.00 | 0.00% | KRW 2,125.00 | KRW 2,200.00 | KRW 2,030.00 | 14.88K |
| 2026-07-21 | KRW 2,130.00 | +2.65% | KRW 1,985.00 | KRW 2,180.00 | KRW 1,985.00 | 17.91K |
| 2026-07-20 | KRW 2,075.00 | -3.49% | KRW 2,255.00 | KRW 2,255.00 | KRW 2,055.00 | 30.90K |
| 2026-07-16 | KRW 2,150.00 | -2.49% | KRW 2,115.00 | KRW 2,225.00 | KRW 2,115.00 | 21.63K |
| 2026-07-15 | KRW 2,205.00 | +7.04% | KRW 2,060.00 | KRW 2,220.00 | KRW 2,060.00 | 27.60K |
| 2026-07-14 | KRW 2,060.00 | -3.96% | KRW 2,130.00 | KRW 2,170.00 | KRW 2,060.00 | 37.72K |
| 2026-07-13 | KRW 2,145.00 | -5.51% | KRW 2,305.00 | KRW 2,320.00 | KRW 2,145.00 | 22.88K |
| 2026-07-10 | KRW 2,270.00 | +8.87% | KRW 2,085.00 | KRW 2,290.00 | KRW 2,085.00 | 34.52K |
| 2026-07-09 | KRW 2,085.00 | -1.88% | KRW 2,085.00 | KRW 2,180.00 | KRW 2,085.00 | 18.82K |
| 2026-07-08 | KRW 2,125.00 | -1.39% | KRW 2,155.00 | KRW 2,245.00 | KRW 2,085.00 | 31.42K |
| 2026-07-07 | KRW 2,155.00 | -4.43% | KRW 2,240.00 | KRW 2,315.00 | KRW 2,155.00 | 47.99K |
| 2026-07-06 | KRW 2,255.00 | +2.04% | KRW 2,170.00 | KRW 2,315.00 | KRW 2,170.00 | 20.21K |
| 2026-07-03 | KRW 2,210.00 | +2.31% | KRW 2,135.00 | KRW 2,280.00 | KRW 2,135.00 | 29.96K |
| 2026-07-02 | KRW 2,160.00 | -3.79% | KRW 2,230.00 | KRW 2,255.00 | KRW 2,150.00 | 18.86K |
| 2026-07-01 | KRW 2,245.00 | +0.22% | KRW 2,225.00 | KRW 2,340.00 | KRW 2,175.00 | 16.41K |
| 2026-06-30 | KRW 2,240.00 | +3.94% | KRW 2,110.00 | KRW 2,350.00 | KRW 2,110.00 | 53.39K |
| 2026-06-29 | KRW 2,155.00 | +4.61% | KRW 1,905.00 | KRW 2,245.00 | KRW 1,905.00 | 34.97K |
| 2026-06-26 | KRW 2,060.00 | -5.29% | KRW 2,160.00 | KRW 2,225.00 | KRW 1,871.00 | 114.19K |
| 2026-06-25 | KRW 2,175.00 | +1.64% | KRW 2,130.00 | KRW 2,235.00 | KRW 2,005.00 | 76.08K |
| 2026-06-24 | KRW 2,140.00 | -0.93% | KRW 2,145.00 | KRW 2,230.00 | KRW 2,080.00 | 38.00K |
| 2026-06-23 | KRW 2,160.00 | -10.56% | KRW 2,400.00 | KRW 2,410.00 | KRW 2,160.00 | 67.69K |
| 2026-06-22 | KRW 2,415.00 | +2.11% | KRW 2,350.00 | KRW 2,440.00 | KRW 2,265.00 | 56.45K |
| 2026-06-19 | KRW 2,365.00 | -4.06% | KRW 2,465.00 | KRW 2,475.00 | KRW 2,310.00 | 75.33K |
| 2026-06-18 | KRW 2,465.00 | -6.27% | KRW 2,615.00 | KRW 2,685.00 | KRW 2,465.00 | 38.11K |
| 2026-06-17 | KRW 2,630.00 | +1.15% | KRW 2,670.00 | KRW 2,720.00 | KRW 2,555.00 | 37.80K |
| 2026-06-16 | KRW 2,600.00 | -0.38% | KRW 2,645.00 | KRW 2,680.00 | KRW 2,555.00 | 27.12K |
| 2026-06-15 | KRW 2,610.00 | +0.77% | KRW 2,660.00 | KRW 2,685.00 | KRW 2,595.00 | 29.13K |
| 2026-06-12 | KRW 2,590.00 | +0.58% | KRW 2,625.00 | KRW 2,700.00 | KRW 2,585.00 | 57.62K |
| 2026-06-11 | KRW 2,575.00 | +0.19% | KRW 2,535.00 | KRW 2,630.00 | KRW 2,400.00 | 51.46K |
| 2026-06-10 | KRW 2,570.00 | -0.58% | KRW 2,585.00 | KRW 2,595.00 | KRW 2,420.00 | 101 |
| 2026-06-09 | KRW 2,585.00 | +3.19% | KRW 2,505.00 | KRW 2,655.00 | KRW 2,500.00 | 44.97K |
| 2026-06-08 | KRW 2,505.00 | -4.75% | KRW 2,500.00 | KRW 2,605.00 | KRW 2,410.00 | 73.74K |
| 2026-06-05 | KRW 2,630.00 | -7.56% | KRW 2,790.00 | KRW 2,930.00 | KRW 2,520.00 | 105.31K |
| 2026-06-04 | KRW 2,845.00 | +1.97% | KRW 2,785.00 | KRW 2,995.00 | KRW 2,725.00 | 36.23K |
| 2026-06-02 | KRW 2,790.00 | -1.41% | KRW 2,830.00 | KRW 2,900.00 | KRW 2,695.00 | 118.70K |
| 2026-06-01 | KRW 2,830.00 | -3.90% | KRW 2,905.00 | KRW 2,925.00 | KRW 2,735.00 | 103.06K |
| 2026-05-29 | KRW 2,945.00 | -5.76% | KRW 3,100.00 | KRW 3,130.00 | KRW 2,935.00 | 149.33K |
| 2026-05-28 | KRW 3,125.00 | -0.32% | KRW 3,135.00 | KRW 3,185.00 | KRW 2,985.00 | 196.94K |
| 2026-05-27 | KRW 3,135.00 | -9.00% | KRW 3,450.00 | KRW 3,460.00 | KRW 3,115.00 | 337.00K |
| 2026-05-26 | KRW 3,445.00 | +2.99% | KRW 3,350.00 | KRW 3,945.00 | KRW 3,350.00 | 4.38M |
| 2026-05-22 | KRW 3,345.00 | +6.36% | KRW 3,225.00 | KRW 3,485.00 | KRW 3,225.00 | 124.52K |