Kyobo With Special Purpose Acq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | 4,215.00 | 4,275.00 | 4,120.00 | 4,170.00 | 2,023.81 | 526,808 |
| 2023-04-20 | 4,355.00 | 4,380.00 | 4,200.00 | 4,220.00 | 2,048.08 | 1,016,678 |
| 2023-04-19 | 4,385.00 | 4,410.00 | 4,290.00 | 4,375.00 | 2,123.30 | 651,377 |
| 2023-04-18 | 4,465.00 | 4,465.00 | 4,355.00 | 4,390.00 | 2,130.58 | 573,124 |
| 2023-04-17 | 4,425.00 | 4,480.00 | 4,340.00 | 4,450.00 | 2,159.70 | 904,333 |
| 2023-04-14 | 4,370.00 | 4,395.00 | 4,305.00 | 4,355.00 | 2,113.59 | 667,950 |
| 2023-04-13 | 4,255.00 | 4,335.00 | 4,175.00 | 4,315.00 | 2,094.18 | 792,215 |
| 2023-04-12 | 4,285.00 | 4,375.00 | 4,260.00 | 4,260.00 | 2,067.49 | 785,672 |
| 2023-04-11 | 4,295.00 | 4,335.00 | 4,220.00 | 4,285.00 | 2,079.62 | 665,169 |
| 2023-04-10 | 4,320.00 | 4,360.00 | 4,215.00 | 4,295.00 | 2,084.48 | 1,204,080 |
| 2023-04-07 | 4,360.00 | 4,425.00 | 4,325.00 | 4,340.00 | 2,106.31 | 522,680 |
| 2023-04-06 | 4,495.00 | 4,495.00 | 4,320.00 | 4,355.00 | 2,113.59 | 972,591 |
| 2023-04-05 | 4,490.00 | 4,550.00 | 4,450.00 | 4,495.00 | 2,181.54 | 586,353 |
| 2023-04-04 | 4,565.00 | 4,635.00 | 4,500.00 | 4,505.00 | 2,186.39 | 953,721 |
| 2023-04-03 | 4,575.00 | 4,630.00 | 4,500.00 | 4,565.00 | 2,215.51 | 869,898 |
| 2023-03-31 | 4,790.00 | 4,800.00 | 4,550.00 | 4,575.00 | 2,220.37 | 1,850,067 |
| 2023-03-30 | 4,920.00 | 4,965.00 | 4,750.00 | 4,770.00 | 2,315.01 | 1,177,751 |
| 2023-03-29 | 5,110.00 | 5,120.00 | 4,870.00 | 4,870.00 | 2,363.54 | 1,682,896 |
| 2023-03-28 | 5,100.00 | 5,150.00 | 4,920.00 | 5,110.00 | 2,480.02 | 3,049,090 |
| 2023-03-27 | 4,900.00 | 4,975.00 | 4,715.00 | 4,970.00 | 2,412.07 | 1,390,194 |
| 2023-03-24 | 4,825.00 | 4,900.00 | 4,735.00 | 4,850.00 | 2,353.83 | 740,218 |
| 2023-03-23 | 4,650.00 | 4,910.00 | 4,650.00 | 4,810.00 | 2,334.42 | 1,569,221 |
| 2023-03-22 | 4,740.00 | 4,810.00 | 4,650.00 | 4,680.00 | 2,271.33 | 1,062,536 |
| 2023-03-21 | 4,860.00 | 4,865.00 | 4,655.00 | 4,675.00 | 2,268.90 | 915,265 |
| 2023-03-20 | 4,915.00 | 4,945.00 | 4,770.00 | 4,800.00 | 2,329.56 | 942,650 |
| 2023-03-17 | 4,730.00 | 4,890.00 | 4,675.00 | 4,890.00 | 2,373.24 | 1,307,804 |
| 2023-03-16 | 4,685.00 | 4,725.00 | 4,525.00 | 4,680.00 | 2,271.33 | 686,326 |
| 2023-03-15 | 4,640.00 | 4,755.00 | 4,625.00 | 4,685.00 | 2,273.75 | 735,655 |
| 2023-03-14 | 4,800.00 | 4,800.00 | 4,535.00 | 4,565.00 | 2,215.51 | 1,113,144 |
| 2023-03-13 | 4,680.00 | 4,800.00 | 4,615.00 | 4,800.00 | 2,329.56 | 1,175,115 |
| 2023-03-10 | 4,880.00 | 4,880.00 | 4,670.00 | 4,750.00 | 2,305.30 | 1,357,350 |
| 2023-03-09 | 4,940.00 | 4,970.00 | 4,745.00 | 4,895.00 | 2,375.67 | 1,347,213 |
| 2023-03-08 | 4,940.00 | 5,020.00 | 4,870.00 | 4,895.00 | 2,375.67 | 1,213,606 |
| 2023-03-07 | 5,250.00 | 5,250.00 | 4,960.00 | 4,970.00 | 2,412.07 | 1,940,354 |
| 2023-03-06 | 5,200.00 | 5,270.00 | 5,100.00 | 5,180.00 | 2,513.99 | 1,417,930 |
| 2023-03-03 | 5,280.00 | 5,330.00 | 5,170.00 | 5,200.00 | 2,523.70 | 1,609,347 |
| 2023-03-02 | 5,430.00 | 5,430.00 | 5,190.00 | 5,250.00 | 2,547.96 | 2,652,795 |
| 2023-02-28 | 5,270.00 | 5,570.00 | 5,130.00 | 5,460.00 | 2,649.88 | 7,316,505 |
| 2023-02-27 | 5,300.00 | 5,450.00 | 5,100.00 | 5,220.00 | 2,533.40 | 3,638,037 |
| 2023-02-24 | 5,350.00 | 5,420.00 | 5,150.00 | 5,310.00 | 2,577.08 | 4,336,819 |
| 2023-02-23 | 5,050.00 | 5,350.00 | 5,010.00 | 5,280.00 | 2,562.52 | 7,409,039 |
| 2023-02-22 | 4,975.00 | 5,100.00 | 4,905.00 | 4,940.00 | 2,397.51 | 2,124,478 |
| 2023-02-21 | 5,070.00 | 5,190.00 | 5,000.00 | 5,090.00 | 2,470.31 | 3,213,129 |
| 2023-02-20 | 4,925.00 | 5,060.00 | 4,875.00 | 5,040.00 | 2,446.04 | 2,754,538 |
| 2023-02-17 | 4,920.00 | 5,120.00 | 4,845.00 | 4,895.00 | 2,375.67 | 3,688,189 |
| 2023-02-16 | 5,300.00 | 5,310.00 | 4,995.00 | 5,060.00 | 2,455.75 | 4,690,027 |
| 2023-02-15 | 5,270.00 | 5,670.00 | 5,100.00 | 5,230.00 | 2,538.26 | 16,057,330 |
| 2023-02-14 | 5,820.00 | 6,000.00 | 5,170.00 | 5,240.00 | 2,543.11 | 27,841,350 |
| 2023-02-13 | 4,685.00 | 4,985.00 | 4,660.00 | 4,920.00 | 2,387.80 | 4,683,934 |
| 2023-02-10 | 4,950.00 | 4,970.00 | 4,705.00 | 4,705.00 | 2,283.46 | 2,978,430 |
| 2023-02-09 | 4,895.00 | 5,130.00 | 4,805.00 | 5,020.00 | 2,436.34 | 6,316,930 |
| 2023-02-08 | 4,745.00 | 5,300.00 | 4,690.00 | 5,010.00 | 2,431.48 | 26,995,393 |
| 2023-02-07 | 4,505.00 | 4,690.00 | 4,505.00 | 4,630.00 | 2,247.06 | 1,061,005 |
| 2023-02-06 | 4,665.00 | 4,665.00 | 4,460.00 | 4,555.00 | 2,210.66 | 1,089,624 |
| 2023-02-03 | 4,675.00 | 4,745.00 | 4,610.00 | 4,665.00 | 2,264.05 | 1,229,921 |
| 2023-02-02 | 4,700.00 | 4,745.00 | 4,590.00 | 4,665.00 | 2,264.05 | 1,335,106 |
| 2023-02-01 | 4,915.00 | 4,930.00 | 4,580.00 | 4,620.00 | 2,242.21 | 2,438,829 |
| 2023-01-31 | 4,830.00 | 4,955.00 | 4,765.00 | 4,895.00 | 2,375.67 | 2,531,743 |
| 2023-01-30 | 4,920.00 | 5,100.00 | 4,735.00 | 4,865.00 | 2,361.11 | 6,361,059 |
| 2023-01-27 | 4,495.00 | 4,830.00 | 4,410.00 | 4,750.00 | 2,305.30 | 3,391,506 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 175.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.