Kyobo With Special Purpose Acq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 4,995.00 | 5,110.00 | 4,735.00 | 4,755.00 | 2,307.73 | 2,327,575 |
| 2022-05-03 | 5,160.00 | 5,380.00 | 4,920.00 | 4,930.00 | 2,392.66 | 3,557,678 |
| 2022-05-02 | 4,715.00 | 5,130.00 | 4,660.00 | 5,070.00 | 2,460.60 | 1,422,859 |
| 2022-04-29 | 4,805.00 | 4,870.00 | 4,770.00 | 4,800.00 | 2,329.56 | 444,672 |
| 2022-04-28 | 4,955.00 | 5,000.00 | 4,795.00 | 4,800.00 | 2,329.56 | 766,355 |
| 2022-04-27 | 4,890.00 | 5,070.00 | 4,815.00 | 4,935.00 | 2,395.08 | 1,450,717 |
| 2022-04-26 | 5,090.00 | 5,150.00 | 4,940.00 | 5,040.00 | 2,446.04 | 1,584,847 |
| 2022-04-25 | 4,900.00 | 5,130.00 | 4,820.00 | 5,080.00 | 2,465.46 | 2,923,049 |
| 2022-04-22 | 4,845.00 | 4,985.00 | 4,750.00 | 4,980.00 | 2,416.92 | 1,799,405 |
| 2022-04-21 | 4,840.00 | 4,900.00 | 4,770.00 | 4,875.00 | 2,365.96 | 1,269,021 |
| 2022-04-20 | 4,905.00 | 4,905.00 | 4,795.00 | 4,840.00 | 2,348.98 | 939,956 |
| 2022-04-19 | 4,660.00 | 4,940.00 | 4,660.00 | 4,900.00 | 2,378.10 | 2,383,256 |
| 2022-04-18 | 4,685.00 | 4,785.00 | 4,650.00 | 4,665.00 | 2,264.05 | 931,119 |
| 2022-04-15 | 4,780.00 | 4,820.00 | 4,630.00 | 4,685.00 | 2,273.75 | 1,013,579 |
| 2022-04-14 | 4,830.00 | 4,900.00 | 4,770.00 | 4,780.00 | 2,319.86 | 976,850 |
| 2022-04-13 | 4,595.00 | 4,930.00 | 4,575.00 | 4,850.00 | 2,353.83 | 4,489,297 |
| 2022-04-12 | 4,670.00 | 4,670.00 | 4,470.00 | 4,500.00 | 2,183.97 | 1,596,982 |
| 2022-04-11 | 4,575.00 | 5,030.00 | 4,575.00 | 4,670.00 | 2,266.47 | 17,368,456 |
| 2022-04-08 | 4,660.00 | 4,715.00 | 4,530.00 | 4,550.00 | 2,208.23 | 511,601 |
| 2022-04-07 | 4,625.00 | 4,730.00 | 4,595.00 | 4,650.00 | 2,256.77 | 455,755 |
| 2022-04-06 | 4,675.00 | 4,755.00 | 4,620.00 | 4,690.00 | 2,276.18 | 469,996 |
| 2022-04-05 | 4,785.00 | 4,830.00 | 4,700.00 | 4,740.00 | 2,300.45 | 827,362 |
| 2022-04-04 | 4,700.00 | 4,780.00 | 4,655.00 | 4,775.00 | 2,317.43 | 1,033,709 |
| 2022-04-01 | 4,595.00 | 4,720.00 | 4,575.00 | 4,635.00 | 2,249.49 | 717,756 |
| 2022-03-31 | 4,545.00 | 4,650.00 | 4,545.00 | 4,620.00 | 2,242.21 | 633,272 |
| 2022-03-30 | 4,650.00 | 4,725.00 | 4,600.00 | 4,610.00 | 2,237.35 | 780,134 |
| 2022-03-29 | 4,600.00 | 4,695.00 | 4,545.00 | 4,650.00 | 2,256.77 | 537,904 |
| 2022-03-28 | 4,650.00 | 4,665.00 | 4,555.00 | 4,600.00 | 2,232.50 | 434,398 |
| 2022-03-25 | 4,745.00 | 4,745.00 | 4,645.00 | 4,665.00 | 2,264.05 | 635,128 |
| 2022-03-24 | 4,695.00 | 4,695.00 | 4,590.00 | 4,665.00 | 2,264.05 | 759,207 |
| 2022-03-23 | 4,575.00 | 4,735.00 | 4,500.00 | 4,695.00 | 2,278.61 | 1,435,377 |
| 2022-03-22 | 4,550.00 | 4,630.00 | 4,530.00 | 4,575.00 | 2,220.37 | 492,278 |
| 2022-03-21 | 4,550.00 | 4,675.00 | 4,500.00 | 4,530.00 | 2,198.53 | 1,366,245 |
| 2022-03-18 | 4,485.00 | 4,560.00 | 4,410.00 | 4,500.00 | 2,183.97 | 978,385 |
| 2022-03-17 | 4,565.00 | 4,570.00 | 4,425.00 | 4,500.00 | 2,183.97 | 1,279,946 |
| 2022-03-16 | 4,460.00 | 4,570.00 | 4,385.00 | 4,500.00 | 2,183.97 | 1,942,583 |
| 2022-03-15 | 4,210.00 | 4,465.00 | 4,100.00 | 4,385.00 | 2,128.15 | 2,455,844 |
| 2022-03-14 | 4,385.00 | 4,520.00 | 4,165.00 | 4,190.00 | 2,033.52 | 5,160,385 |
| 2022-03-11 | 3,870.00 | 4,180.00 | 3,820.00 | 4,180.00 | 2,028.66 | 1,653,244 |
| 2022-03-10 | 3,855.00 | 3,955.00 | 3,850.00 | 3,870.00 | 1,878.21 | 214,965 |
| 2022-03-08 | 3,790.00 | 3,850.00 | 3,790.00 | 3,800.00 | 1,844.24 | 163,524 |
| 2022-03-07 | 3,895.00 | 3,925.00 | 3,850.00 | 3,865.00 | 1,875.79 | 158,486 |
| 2022-03-04 | 3,980.00 | 3,980.00 | 3,890.00 | 3,930.00 | 1,907.33 | 191,194 |
| 2022-03-03 | 3,950.00 | 3,985.00 | 3,945.00 | 3,965.00 | 1,924.32 | 137,721 |
| 2022-03-02 | 3,875.00 | 3,950.00 | 3,875.00 | 3,925.00 | 1,904.90 | 114,950 |
| 2022-02-28 | 3,855.00 | 3,935.00 | 3,850.00 | 3,880.00 | 1,883.06 | 161,658 |
| 2022-02-25 | 3,810.00 | 3,905.00 | 3,810.00 | 3,855.00 | 1,870.93 | 146,299 |
| 2022-02-24 | 3,925.00 | 3,930.00 | 3,750.00 | 3,760.00 | 1,824.83 | 262,524 |
| 2022-02-23 | 3,900.00 | 3,980.00 | 3,900.00 | 3,930.00 | 1,907.33 | 132,086 |
| 2022-02-22 | 3,955.00 | 4,000.00 | 3,900.00 | 3,900.00 | 1,892.77 | 245,183 |
| 2022-02-21 | 3,990.00 | 4,030.00 | 3,955.00 | 4,005.00 | 1,943.73 | 205,878 |
| 2022-02-18 | 3,985.00 | 4,050.00 | 3,980.00 | 4,020.00 | 1,951.01 | 189,121 |
| 2022-02-17 | 4,125.00 | 4,150.00 | 3,980.00 | 4,035.00 | 1,958.29 | 373,811 |
| 2022-02-16 | 4,050.00 | 4,105.00 | 4,040.00 | 4,080.00 | 1,980.13 | 271,102 |
| 2022-02-15 | 4,010.00 | 4,105.00 | 3,990.00 | 3,990.00 | 1,936.45 | 395,066 |
| 2022-02-14 | 3,950.00 | 4,215.00 | 3,815.00 | 4,055.00 | 1,968.00 | 1,434,436 |
| 2022-02-11 | 4,030.00 | 4,165.00 | 3,945.00 | 3,955.00 | 1,919.46 | 471,264 |
| 2022-02-10 | 4,030.00 | 4,120.00 | 4,005.00 | 4,030.00 | 1,955.86 | 179,682 |
| 2022-02-09 | 4,000.00 | 4,080.00 | 4,000.00 | 4,030.00 | 1,955.86 | 115,500 |
| 2022-02-08 | 4,025.00 | 4,090.00 | 3,975.00 | 3,995.00 | 1,938.88 | 243,592 |
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.