Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 488.00 | 496.00 | 477.00 | 490.00 | 2,450.00 | 24,896 |
| 2024-07-05 | 500.00 | 505.00 | 488.00 | 488.00 | 2,440.00 | 21,433 |
| 2024-07-04 | 502.00 | 505.00 | 490.00 | 500.00 | 2,500.00 | 20,610 |
| 2024-07-03 | 528.00 | 532.00 | 481.00 | 502.00 | 2,510.00 | 150,060 |
| 2024-07-02 | 539.00 | 540.00 | 520.00 | 528.00 | 2,640.00 | 15,102 |
| 2024-07-01 | 524.00 | 544.00 | 524.00 | 535.00 | 2,675.00 | 20,987 |
| 2024-06-28 | 530.00 | 531.00 | 510.00 | 524.00 | 2,620.00 | 53,748 |
| 2024-06-27 | 542.00 | 545.00 | 524.00 | 530.00 | 2,650.00 | 18,188 |
| 2024-06-26 | 536.00 | 543.00 | 528.00 | 541.00 | 2,705.00 | 22,605 |
| 2024-06-25 | 547.00 | 552.00 | 536.00 | 536.00 | 2,680.00 | 21,074 |
| 2024-06-24 | 566.00 | 566.00 | 547.00 | 552.00 | 2,760.00 | 29,626 |
| 2024-06-21 | 564.00 | 574.00 | 560.00 | 566.00 | 2,830.00 | 18,122 |
| 2024-06-20 | 590.00 | 596.00 | 564.00 | 564.00 | 2,820.00 | 58,001 |
| 2024-06-19 | 599.00 | 605.00 | 589.00 | 590.00 | 2,950.00 | 22,435 |
| 2024-06-18 | 612.00 | 615.00 | 586.00 | 601.00 | 3,005.00 | 26,250 |
| 2024-06-17 | 620.00 | 620.00 | 596.00 | 614.00 | 3,070.00 | 43,901 |
| 2024-06-14 | 619.00 | 623.00 | 612.00 | 620.00 | 3,100.00 | 17,850 |
| 2024-06-13 | 618.00 | 622.00 | 610.00 | 619.00 | 3,095.00 | 23,246 |
| 2024-06-12 | 628.00 | 628.00 | 615.00 | 618.00 | 3,090.00 | 12,389 |
| 2024-06-11 | 615.00 | 626.00 | 615.00 | 624.00 | 3,120.00 | 21,712 |
| 2024-06-10 | 649.00 | 649.00 | 615.00 | 615.00 | 3,075.00 | 55,963 |
| 2024-06-07 | 669.00 | 669.00 | 640.00 | 649.00 | 3,245.00 | 21,166 |
| 2024-06-05 | 678.00 | 678.00 | 664.00 | 669.00 | 3,345.00 | 9,742 |
| 2024-06-04 | 681.00 | 700.00 | 665.00 | 674.00 | 3,370.00 | 17,891 |
| 2024-06-03 | 687.00 | 688.00 | 670.00 | 681.00 | 3,405.00 | 13,552 |
| 2024-05-31 | 681.00 | 689.00 | 674.00 | 683.00 | 3,415.00 | 8,386 |
| 2024-05-30 | 671.00 | 690.00 | 660.00 | 681.00 | 3,405.00 | 11,842 |
| 2024-05-29 | 693.00 | 693.00 | 666.00 | 669.00 | 3,345.00 | 11,558 |
| 2024-05-28 | 731.00 | 731.00 | 677.00 | 686.00 | 3,430.00 | 40,877 |
| 2024-05-27 | 681.00 | 697.00 | 638.00 | 675.00 | 3,375.00 | 42,595 |
| 2024-05-24 | 717.00 | 717.00 | 687.00 | 687.00 | 3,435.00 | 20,419 |
| 2024-05-23 | 653.00 | 719.00 | 650.00 | 717.00 | 3,585.00 | 62,116 |
| 2024-05-22 | 700.00 | 700.00 | 641.00 | 653.00 | 3,265.00 | 26,708 |
| 2024-05-21 | 684.00 | 700.00 | 637.00 | 700.00 | 3,500.00 | 43,201 |
| 2024-05-20 | 712.00 | 712.00 | 664.00 | 684.00 | 3,420.00 | 32,379 |
| 2024-05-17 | 761.00 | 761.00 | 691.00 | 704.00 | 3,520.00 | 98,911 |
| 2024-05-16 | 773.00 | 777.00 | 748.00 | 761.00 | 3,805.00 | 45,844 |
| 2024-05-14 | 766.00 | 796.00 | 749.00 | 772.00 | 3,860.00 | 26,767 |
| 2024-05-13 | 786.00 | 802.00 | 728.00 | 770.00 | 3,850.00 | 65,203 |
| 2024-05-10 | 730.00 | 840.00 | 728.00 | 786.00 | 3,930.00 | 381,598 |
| 2024-05-09 | 706.00 | 731.00 | 704.00 | 726.00 | 3,630.00 | 54,126 |
| 2024-05-08 | 689.00 | 705.00 | 689.00 | 704.00 | 3,520.00 | 39,780 |
| 2024-05-07 | 658.00 | 707.00 | 658.00 | 682.00 | 3,410.00 | 32,178 |
| 2024-05-03 | 665.00 | 670.00 | 655.00 | 664.00 | 3,320.00 | 15,945 |
| 2024-05-02 | 638.00 | 662.00 | 638.00 | 661.00 | 3,305.00 | 15,384 |
| 2024-04-30 | 638.00 | 657.00 | 637.00 | 654.00 | 3,270.00 | 14,690 |
| 2024-04-29 | 606.00 | 649.00 | 606.00 | 643.00 | 3,215.00 | 25,570 |
| 2024-04-26 | 607.00 | 665.00 | 603.00 | 603.00 | 3,015.00 | 29,520 |
| 2024-04-25 | 624.00 | 628.00 | 620.00 | 621.00 | 3,105.00 | 8,979 |
| 2024-04-24 | 616.00 | 624.00 | 616.00 | 624.00 | 3,120.00 | 12,283 |
| 2024-04-23 | 610.00 | 621.00 | 609.00 | 616.00 | 3,080.00 | 14,754 |
| 2024-04-22 | 605.00 | 614.00 | 605.00 | 610.00 | 3,050.00 | 9,474 |
| 2024-04-19 | 627.00 | 627.00 | 608.00 | 610.00 | 3,050.00 | 8,867 |
| 2024-04-18 | 612.00 | 626.00 | 611.00 | 624.00 | 3,120.00 | 14,358 |
| 2024-04-17 | 612.00 | 616.00 | 607.00 | 612.00 | 3,060.00 | 24,347 |
| 2024-04-16 | 626.00 | 630.00 | 609.00 | 612.00 | 3,060.00 | 27,378 |
| 2024-04-15 | 639.00 | 640.00 | 626.00 | 633.00 | 3,165.00 | 11,253 |
| 2024-04-12 | 632.00 | 644.00 | 632.00 | 639.00 | 3,195.00 | 12,804 |
| 2024-04-11 | 641.00 | 641.00 | 630.00 | 637.00 | 3,185.00 | 14,976 |
| 2024-04-09 | 645.00 | 645.00 | 640.00 | 641.00 | 3,205.00 | 16,646 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.