Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 645.00 | 645.00 | 640.00 | 641.00 | 3,205.00 | 16,646 |
| 2024-04-08 | 653.00 | 654.00 | 642.00 | 642.00 | 3,210.00 | 21,223 |
| 2024-04-05 | 652.00 | 657.00 | 645.00 | 649.00 | 3,245.00 | 25,260 |
| 2024-04-04 | 656.00 | 665.00 | 647.00 | 661.00 | 3,305.00 | 58,088 |
| 2024-04-03 | 659.00 | 668.00 | 659.00 | 660.00 | 3,300.00 | 14,057 |
| 2024-04-02 | 671.00 | 685.00 | 663.00 | 663.00 | 3,315.00 | 23,939 |
| 2024-04-01 | 682.00 | 691.00 | 674.00 | 677.00 | 3,385.00 | 18,859 |
| 2024-03-29 | 689.00 | 689.00 | 680.00 | 684.00 | 3,420.00 | 10,305 |
| 2024-03-28 | 679.00 | 685.00 | 672.00 | 683.00 | 3,415.00 | 10,844 |
| 2024-03-27 | 689.00 | 692.00 | 661.00 | 685.00 | 3,425.00 | 53,732 |
| 2024-03-26 | 700.00 | 700.00 | 689.00 | 691.00 | 3,455.00 | 13,063 |
| 2024-03-25 | 713.00 | 713.00 | 697.00 | 700.00 | 3,500.00 | 23,800 |
| 2024-03-22 | 714.00 | 716.00 | 708.00 | 710.00 | 3,550.00 | 11,644 |
| 2024-03-21 | 712.00 | 715.00 | 699.00 | 710.00 | 3,550.00 | 17,083 |
| 2024-03-20 | 693.00 | 722.00 | 691.00 | 708.00 | 3,540.00 | 50,004 |
| 2024-03-19 | 691.00 | 695.00 | 685.00 | 693.00 | 3,465.00 | 17,664 |
| 2024-03-18 | 670.00 | 694.00 | 668.00 | 687.00 | 3,435.00 | 36,235 |
| 2024-03-15 | 661.00 | 665.00 | 654.00 | 663.00 | 3,315.00 | 13,230 |
| 2024-03-14 | 650.00 | 665.00 | 650.00 | 661.00 | 3,305.00 | 26,038 |
| 2024-03-13 | 667.00 | 668.00 | 652.00 | 659.00 | 3,295.00 | 64,145 |
| 2024-03-12 | 677.00 | 677.00 | 663.00 | 672.00 | 3,360.00 | 30,630 |
| 2024-03-11 | 688.00 | 688.00 | 674.00 | 677.00 | 3,385.00 | 32,871 |
| 2024-03-08 | 696.00 | 734.00 | 675.00 | 684.00 | 3,420.00 | 59,084 |
| 2024-03-07 | 683.00 | 687.00 | 672.00 | 682.00 | 3,410.00 | 28,045 |
| 2024-03-06 | 685.00 | 692.00 | 678.00 | 684.00 | 3,420.00 | 24,421 |
| 2024-03-05 | 679.00 | 698.00 | 678.00 | 685.00 | 3,425.00 | 44,149 |
| 2024-03-04 | 706.00 | 708.00 | 697.00 | 697.00 | 3,485.00 | 38,477 |
| 2024-02-29 | 715.00 | 719.00 | 704.00 | 709.00 | 3,545.00 | 28,948 |
| 2024-02-28 | 710.00 | 777.00 | 709.00 | 715.00 | 3,575.00 | 97,923 |
| 2024-02-27 | 720.00 | 720.00 | 701.00 | 717.00 | 3,585.00 | 33,570 |
| 2024-02-26 | 723.00 | 733.00 | 710.00 | 720.00 | 3,600.00 | 59,189 |
| 2024-02-23 | 746.00 | 752.00 | 729.00 | 737.00 | 3,685.00 | 39,714 |
| 2024-02-22 | 777.00 | 777.00 | 746.00 | 753.00 | 3,765.00 | 75,850 |
| 2024-02-21 | 720.00 | 920.00 | 720.00 | 777.00 | 3,885.00 | 1,019,116 |
| 2024-02-20 | 733.00 | 750.00 | 696.00 | 720.00 | 3,600.00 | 58,024 |
| 2024-02-19 | 735.00 | 743.00 | 734.00 | 739.00 | 3,695.00 | 18,408 |
| 2024-02-16 | 745.00 | 746.00 | 734.00 | 740.00 | 3,700.00 | 28,746 |
| 2024-02-15 | 745.00 | 746.00 | 733.00 | 745.00 | 3,725.00 | 14,403 |
| 2024-02-14 | 752.00 | 755.00 | 737.00 | 745.00 | 3,725.00 | 24,658 |
| 2024-02-13 | 745.00 | 757.00 | 743.00 | 752.00 | 3,760.00 | 12,097 |
| 2024-02-08 | 756.00 | 758.00 | 741.00 | 745.00 | 3,725.00 | 16,139 |
| 2024-02-07 | 747.00 | 752.00 | 746.00 | 749.00 | 3,745.00 | 6,772 |
| 2024-02-06 | 768.00 | 768.00 | 737.00 | 747.00 | 3,735.00 | 34,127 |
| 2024-02-05 | 778.00 | 778.00 | 757.00 | 763.00 | 3,815.00 | 33,138 |
| 2024-02-02 | 772.00 | 777.00 | 765.00 | 774.00 | 3,870.00 | 18,843 |
| 2024-02-01 | 773.00 | 778.00 | 763.00 | 772.00 | 3,860.00 | 25,667 |
| 2024-01-31 | 782.00 | 782.00 | 775.00 | 780.00 | 3,900.00 | 18,640 |
| 2024-01-30 | 780.00 | 794.00 | 778.00 | 782.00 | 3,910.00 | 13,986 |
| 2024-01-29 | 783.00 | 789.00 | 778.00 | 784.00 | 3,920.00 | 25,660 |
| 2024-01-26 | 791.00 | 791.00 | 779.00 | 786.00 | 3,930.00 | 28,681 |
| 2024-01-25 | 794.00 | 801.00 | 783.00 | 792.00 | 3,960.00 | 12,230 |
| 2024-01-24 | 782.00 | 795.00 | 782.00 | 793.00 | 3,965.00 | 21,422 |
| 2024-01-23 | 790.00 | 798.00 | 781.00 | 795.00 | 3,975.00 | 19,147 |
| 2024-01-22 | 806.00 | 806.00 | 785.00 | 795.00 | 3,975.00 | 11,468 |
| 2024-01-19 | 788.00 | 810.00 | 788.00 | 802.00 | 4,010.00 | 15,411 |
| 2024-01-18 | 790.00 | 799.00 | 790.00 | 796.00 | 3,980.00 | 16,767 |
| 2024-01-17 | 810.00 | 810.00 | 790.00 | 797.00 | 3,985.00 | 38,913 |
| 2024-01-16 | 810.00 | 813.00 | 804.00 | 810.00 | 4,050.00 | 16,992 |
| 2024-01-15 | 817.00 | 817.00 | 802.00 | 810.00 | 4,050.00 | 20,837 |
| 2024-01-12 | 820.00 | 822.00 | 809.00 | 817.00 | 4,085.00 | 10,658 |
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.