Kyobo With Special Purpose Acq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 1,840.00 | 1,849.00 | 1,806.00 | 1,807.00 | 1,773.71 | 303,716 |
| 2024-10-15 | 1,869.00 | 1,870.00 | 1,833.00 | 1,849.00 | 1,814.94 | 415,295 |
| 2024-10-14 | 1,848.00 | 1,874.00 | 1,824.00 | 1,868.00 | 1,833.59 | 1,163,706 |
| 2024-10-11 | 1,755.00 | 2,065.00 | 1,755.00 | 1,839.00 | 1,805.12 | 11,262,860 |
| 2024-10-10 | 1,790.00 | 1,791.00 | 1,767.00 | 1,767.00 | 1,734.45 | 124,836 |
| 2024-10-08 | 1,783.00 | 1,804.00 | 1,780.00 | 1,780.00 | 1,747.21 | 131,907 |
| 2024-10-07 | 1,771.00 | 1,810.00 | 1,762.00 | 1,800.00 | 1,766.84 | 101,431 |
| 2024-10-04 | 1,770.00 | 1,790.00 | 1,770.00 | 1,771.00 | 1,738.38 | 105,237 |
| 2024-10-02 | 1,772.00 | 1,798.00 | 1,761.00 | 1,780.00 | 1,747.21 | 117,138 |
| 2024-09-30 | 1,833.00 | 1,844.00 | 1,805.00 | 1,807.00 | 1,773.71 | 204,735 |
| 2024-09-27 | 1,867.00 | 1,868.00 | 1,825.00 | 1,860.00 | 1,825.74 | 221,918 |
| 2024-09-26 | 1,848.00 | 1,867.00 | 1,834.00 | 1,867.00 | 1,832.61 | 221,327 |
| 2024-09-25 | 1,820.00 | 1,850.00 | 1,818.00 | 1,830.00 | 1,796.29 | 238,487 |
| 2024-09-24 | 1,830.00 | 1,839.00 | 1,812.00 | 1,820.00 | 1,786.47 | 103,583 |
| 2024-09-23 | 1,800.00 | 1,827.00 | 1,789.00 | 1,815.00 | 1,781.57 | 189,837 |
| 2024-09-20 | 1,787.00 | 1,824.00 | 1,787.00 | 1,794.00 | 1,760.95 | 170,847 |
| 2024-09-19 | 1,800.00 | 1,805.00 | 1,756.00 | 1,783.00 | 1,750.16 | 136,634 |
| 2024-09-13 | 1,779.00 | 1,806.00 | 1,754.00 | 1,793.00 | 1,759.97 | 222,044 |
| 2024-09-12 | 1,707.00 | 1,779.00 | 1,707.00 | 1,778.00 | 1,745.25 | 285,094 |
| 2024-09-11 | 1,700.00 | 1,751.00 | 1,698.00 | 1,698.00 | 1,666.72 | 240,575 |
| 2024-09-10 | 1,732.00 | 1,745.00 | 1,698.00 | 1,698.00 | 1,666.72 | 120,764 |
| 2024-09-09 | 1,664.00 | 1,730.00 | 1,630.00 | 1,729.00 | 1,697.15 | 221,727 |
| 2024-09-06 | 1,720.00 | 1,745.00 | 1,675.00 | 1,690.00 | 1,658.87 | 348,263 |
| 2024-09-05 | 1,730.00 | 1,799.00 | 1,721.00 | 1,736.00 | 1,704.02 | 313,976 |
| 2024-09-04 | 1,817.00 | 1,817.00 | 1,729.00 | 1,732.00 | 1,700.09 | 791,432 |
| 2024-09-03 | 1,876.00 | 1,885.00 | 1,849.00 | 1,851.00 | 1,816.90 | 210,406 |
| 2024-09-02 | 1,885.00 | 1,885.00 | 1,863.00 | 1,876.00 | 1,841.44 | 160,541 |
| 2024-08-30 | 1,835.00 | 1,923.00 | 1,834.00 | 1,880.00 | 1,845.37 | 294,677 |
| 2024-08-29 | 1,867.00 | 1,898.00 | 1,835.00 | 1,835.00 | 1,801.20 | 316,931 |
| 2024-08-28 | 1,895.00 | 1,945.00 | 1,887.00 | 1,890.00 | 1,855.18 | 499,258 |
| 2024-08-27 | 1,841.00 | 1,895.00 | 1,838.00 | 1,894.00 | 1,859.11 | 342,351 |
| 2024-08-26 | 1,871.00 | 1,889.00 | 1,858.00 | 1,859.00 | 1,824.76 | 159,841 |
| 2024-08-23 | 1,891.00 | 1,891.00 | 1,857.00 | 1,868.00 | 1,833.59 | 213,167 |
| 2024-08-22 | 1,929.00 | 1,936.00 | 1,881.00 | 1,892.00 | 1,857.15 | 166,111 |
| 2024-08-21 | 1,953.00 | 1,953.00 | 1,914.00 | 1,920.00 | 1,884.63 | 165,129 |
| 2024-08-20 | 1,896.00 | 1,950.00 | 1,896.00 | 1,945.00 | 1,909.17 | 382,890 |
| 2024-08-19 | 1,908.00 | 1,908.00 | 1,866.00 | 1,896.00 | 1,861.07 | 207,929 |
| 2024-08-16 | 1,925.00 | 1,935.00 | 1,893.00 | 1,901.00 | 1,865.98 | 300,466 |
| 2024-08-14 | 1,895.00 | 1,925.00 | 1,892.00 | 1,907.00 | 1,871.87 | 363,972 |
| 2024-08-13 | 1,900.00 | 1,910.00 | 1,871.00 | 1,885.00 | 1,850.28 | 225,480 |
| 2024-08-12 | 1,900.00 | 1,924.00 | 1,889.00 | 1,897.00 | 1,862.06 | 363,429 |
| 2024-08-09 | 1,880.00 | 1,902.00 | 1,843.00 | 1,897.00 | 1,862.06 | 299,026 |
| 2024-08-08 | 1,822.00 | 1,860.00 | 1,808.00 | 1,824.00 | 1,790.40 | 266,803 |
| 2024-08-07 | 1,785.00 | 1,876.00 | 1,785.00 | 1,854.00 | 1,819.85 | 406,308 |
| 2024-08-06 | 1,696.00 | 1,850.00 | 1,696.00 | 1,798.00 | 1,764.88 | 1,609,739 |
| 2024-08-05 | 1,934.00 | 1,990.00 | 1,616.00 | 1,749.00 | 1,716.78 | 2,237,007 |
| 2024-08-02 | 2,050.00 | 2,090.00 | 1,991.00 | 1,991.00 | 1,954.32 | 415,082 |
| 2024-08-01 | 2,050.00 | 2,090.00 | 2,045.00 | 2,085.00 | 2,046.59 | 180,114 |
| 2024-07-31 | 1,995.00 | 2,090.00 | 1,968.00 | 2,045.00 | 2,007.33 | 656,959 |
| 2024-07-30 | 2,035.00 | 2,045.00 | 2,000.00 | 2,000.00 | 1,963.16 | 480,942 |
| 2024-07-29 | 2,045.00 | 2,065.00 | 2,025.00 | 2,035.00 | 1,997.51 | 248,867 |
| 2024-07-26 | 2,025.00 | 2,060.00 | 2,015.00 | 2,045.00 | 2,007.33 | 293,163 |
| 2024-07-25 | 2,025.00 | 2,060.00 | 2,020.00 | 2,025.00 | 1,987.70 | 553,988 |
| 2024-07-24 | 2,065.00 | 2,105.00 | 2,060.00 | 2,065.00 | 2,026.96 | 291,512 |
| 2024-07-23 | 2,100.00 | 2,130.00 | 2,070.00 | 2,070.00 | 2,031.87 | 346,838 |
| 2024-07-22 | 2,140.00 | 2,170.00 | 2,075.00 | 2,075.00 | 2,036.78 | 515,641 |
| 2024-07-19 | 2,090.00 | 2,130.00 | 2,090.00 | 2,110.00 | 2,071.13 | 365,759 |
| 2024-07-18 | 2,120.00 | 2,155.00 | 2,100.00 | 2,100.00 | 2,061.32 | 571,005 |
| 2024-07-17 | 2,200.00 | 2,215.00 | 2,150.00 | 2,150.00 | 2,110.39 | 353,460 |
| 2024-07-16 | 2,220.00 | 2,230.00 | 2,175.00 | 2,185.00 | 2,144.75 | 498,505 |
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.