Kyobo With Special Purpose Acq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4,110.00 | 4,110.00 | 3,990.00 | 4,040.00 | 1,960.72 | 225,357 |
| 2022-07-29 | 3,950.00 | 4,140.00 | 3,945.00 | 4,085.00 | 1,982.56 | 774,035 |
| 2022-07-28 | 3,985.00 | 4,015.00 | 3,945.00 | 3,945.00 | 1,914.61 | 553,682 |
| 2022-07-27 | 3,895.00 | 3,930.00 | 3,840.00 | 3,905.00 | 1,895.20 | 254,345 |
| 2022-07-26 | 3,900.00 | 3,920.00 | 3,845.00 | 3,865.00 | 1,875.79 | 355,698 |
| 2022-07-25 | 3,775.00 | 3,930.00 | 3,765.00 | 3,900.00 | 1,892.77 | 476,401 |
| 2022-07-22 | 3,980.00 | 3,980.00 | 3,775.00 | 3,775.00 | 1,832.11 | 725,525 |
| 2022-07-21 | 3,850.00 | 3,850.00 | 3,795.00 | 3,810.00 | 1,849.09 | 168,243 |
| 2022-07-20 | 3,850.00 | 3,970.00 | 3,800.00 | 3,805.00 | 1,846.67 | 1,327,914 |
| 2022-07-19 | 3,795.00 | 3,830.00 | 3,750.00 | 3,805.00 | 1,846.67 | 182,168 |
| 2022-07-18 | 3,825.00 | 3,840.00 | 3,770.00 | 3,805.00 | 1,846.67 | 186,170 |
| 2022-07-15 | 3,705.00 | 3,800.00 | 3,650.00 | 3,750.00 | 1,819.97 | 352,251 |
| 2022-07-14 | 3,635.00 | 3,805.00 | 3,605.00 | 3,695.00 | 1,793.28 | 295,805 |
| 2022-07-13 | 3,590.00 | 3,700.00 | 3,590.00 | 3,635.00 | 1,764.16 | 212,858 |
| 2022-07-12 | 3,700.00 | 3,740.00 | 3,600.00 | 3,620.00 | 1,756.88 | 454,427 |
| 2022-07-11 | 3,785.00 | 3,815.00 | 3,725.00 | 3,765.00 | 1,827.25 | 231,851 |
| 2022-07-08 | 3,825.00 | 3,860.00 | 3,750.00 | 3,785.00 | 1,836.96 | 271,642 |
| 2022-07-07 | 3,760.00 | 3,835.00 | 3,750.00 | 3,775.00 | 1,832.11 | 255,478 |
| 2022-07-06 | 3,730.00 | 3,815.00 | 3,670.00 | 3,780.00 | 1,834.53 | 449,716 |
| 2022-07-05 | 3,610.00 | 3,740.00 | 3,590.00 | 3,730.00 | 1,810.27 | 410,463 |
| 2022-07-04 | 3,635.00 | 3,680.00 | 3,540.00 | 3,610.00 | 1,752.03 | 432,118 |
| 2022-07-01 | 3,760.00 | 3,875.00 | 3,585.00 | 3,635.00 | 1,764.16 | 788,949 |
| 2022-06-30 | 3,945.00 | 4,065.00 | 3,765.00 | 3,795.00 | 1,841.81 | 1,298,590 |
| 2022-06-29 | 4,300.00 | 4,340.00 | 3,915.00 | 3,925.00 | 1,904.90 | 5,231,600 |
| 2022-06-28 | 3,715.00 | 3,845.00 | 3,610.00 | 3,800.00 | 1,844.24 | 519,487 |
| 2022-06-27 | 3,525.00 | 3,690.00 | 3,490.00 | 3,650.00 | 1,771.44 | 241,205 |
| 2022-06-24 | 3,345.00 | 3,530.00 | 3,345.00 | 3,450.00 | 1,674.37 | 419,312 |
| 2022-06-23 | 3,555.00 | 3,600.00 | 3,355.00 | 3,355.00 | 1,628.27 | 725,397 |
| 2022-06-22 | 3,790.00 | 3,830.00 | 3,555.00 | 3,555.00 | 1,725.33 | 629,225 |
| 2022-06-21 | 3,710.00 | 3,815.00 | 3,695.00 | 3,790.00 | 1,839.39 | 234,300 |
| 2022-06-20 | 3,870.00 | 3,880.00 | 3,685.00 | 3,705.00 | 1,798.13 | 344,705 |
| 2022-06-17 | 3,770.00 | 3,870.00 | 3,730.00 | 3,870.00 | 1,878.21 | 219,793 |
| 2022-06-16 | 3,910.00 | 3,975.00 | 3,830.00 | 3,835.00 | 1,861.23 | 415,247 |
| 2022-06-15 | 3,850.00 | 4,000.00 | 3,770.00 | 3,805.00 | 1,846.67 | 409,695 |
| 2022-06-14 | 3,840.00 | 3,995.00 | 3,815.00 | 3,905.00 | 1,895.20 | 426,759 |
| 2022-06-13 | 4,100.00 | 4,100.00 | 3,890.00 | 3,900.00 | 1,892.77 | 733,344 |
| 2022-06-10 | 4,140.00 | 4,260.00 | 4,140.00 | 4,175.00 | 2,026.24 | 175,914 |
| 2022-06-09 | 4,330.00 | 4,340.00 | 4,195.00 | 4,205.00 | 2,040.80 | 430,055 |
| 2022-06-08 | 4,355.00 | 4,385.00 | 4,305.00 | 4,330.00 | 2,101.46 | 174,525 |
| 2022-06-07 | 4,445.00 | 4,445.00 | 4,345.00 | 4,355.00 | 2,113.59 | 305,135 |
| 2022-06-03 | 4,445.00 | 4,470.00 | 4,430.00 | 4,460.00 | 2,164.55 | 227,181 |
| 2022-06-02 | 4,435.00 | 4,465.00 | 4,365.00 | 4,430.00 | 2,149.99 | 383,020 |
| 2022-05-31 | 4,435.00 | 4,485.00 | 4,420.00 | 4,435.00 | 2,152.42 | 242,411 |
| 2022-05-30 | 4,440.00 | 4,470.00 | 4,415.00 | 4,430.00 | 2,149.99 | 244,918 |
| 2022-05-27 | 4,370.00 | 4,600.00 | 4,365.00 | 4,390.00 | 2,130.58 | 875,816 |
| 2022-05-26 | 4,400.00 | 4,520.00 | 4,330.00 | 4,350.00 | 2,111.17 | 573,160 |
| 2022-05-25 | 4,425.00 | 4,500.00 | 4,400.00 | 4,400.00 | 2,135.43 | 396,963 |
| 2022-05-24 | 4,495.00 | 4,580.00 | 4,415.00 | 4,420.00 | 2,145.14 | 462,652 |
| 2022-05-23 | 4,425.00 | 4,790.00 | 4,380.00 | 4,495.00 | 2,181.54 | 2,928,985 |
| 2022-05-20 | 4,350.00 | 4,405.00 | 4,305.00 | 4,390.00 | 2,130.58 | 528,388 |
| 2022-05-19 | 4,330.00 | 4,350.00 | 4,265.00 | 4,325.00 | 2,099.04 | 410,200 |
| 2022-05-18 | 4,450.00 | 4,540.00 | 4,420.00 | 4,420.00 | 2,145.14 | 365,519 |
| 2022-05-17 | 4,405.00 | 4,490.00 | 4,405.00 | 4,440.00 | 2,154.85 | 216,061 |
| 2022-05-16 | 4,400.00 | 4,480.00 | 4,395.00 | 4,415.00 | 2,142.71 | 478,262 |
| 2022-05-13 | 4,305.00 | 4,405.00 | 4,280.00 | 4,390.00 | 2,130.58 | 745,558 |
| 2022-05-12 | 4,420.00 | 4,475.00 | 4,245.00 | 4,315.00 | 2,094.18 | 989,084 |
| 2022-05-11 | 4,530.00 | 4,610.00 | 4,475.00 | 4,530.00 | 2,198.53 | 719,406 |
| 2022-05-10 | 4,595.00 | 4,695.00 | 4,440.00 | 4,575.00 | 2,220.37 | 1,041,031 |
| 2022-05-09 | 4,865.00 | 4,865.00 | 4,710.00 | 4,720.00 | 2,290.74 | 623,149 |
| 2022-05-06 | 4,645.00 | 4,885.00 | 4,625.00 | 4,865.00 | 2,361.11 | 1,164,695 |
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.