Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 814.00 | 824.00 | 805.00 | 806.00 | 4,030.00 | 47,219 |
| 2024-01-09 | 830.00 | 830.00 | 816.00 | 823.00 | 4,115.00 | 19,306 |
| 2024-01-08 | 863.00 | 863.00 | 812.00 | 829.00 | 4,145.00 | 58,781 |
| 2024-01-05 | 851.00 | 865.00 | 850.00 | 856.00 | 4,280.00 | 10,790 |
| 2024-01-04 | 879.00 | 879.00 | 855.00 | 860.00 | 4,300.00 | 19,614 |
| 2024-01-03 | 865.00 | 882.00 | 864.00 | 879.00 | 4,395.00 | 19,526 |
| 2024-01-02 | 871.00 | 888.00 | 862.00 | 879.00 | 4,395.00 | 24,643 |
| 2023-12-28 | 809.00 | 875.00 | 800.00 | 871.00 | 4,355.00 | 126,233 |
| 2023-12-27 | 792.00 | 804.00 | 783.00 | 802.00 | 4,010.00 | 25,768 |
| 2023-12-26 | 835.00 | 835.00 | 800.00 | 802.00 | 4,010.00 | 30,093 |
| 2023-12-22 | 849.00 | 852.00 | 822.00 | 828.00 | 4,140.00 | 35,931 |
| 2023-12-21 | 816.00 | 849.00 | 814.00 | 848.00 | 4,240.00 | 57,056 |
| 2023-12-20 | 806.00 | 817.00 | 805.00 | 814.00 | 4,070.00 | 18,019 |
| 2023-12-19 | 803.00 | 810.00 | 802.00 | 806.00 | 4,030.00 | 15,137 |
| 2023-12-18 | 809.00 | 813.00 | 803.00 | 807.00 | 4,035.00 | 20,849 |
| 2023-12-15 | 808.00 | 814.00 | 803.00 | 809.00 | 4,045.00 | 13,048 |
| 2023-12-14 | 815.00 | 816.00 | 803.00 | 809.00 | 4,045.00 | 12,685 |
| 2023-12-13 | 806.00 | 813.00 | 802.00 | 812.00 | 4,060.00 | 31,452 |
| 2023-12-12 | 817.00 | 822.00 | 805.00 | 806.00 | 4,030.00 | 14,594 |
| 2023-12-11 | 806.00 | 839.00 | 803.00 | 817.00 | 4,085.00 | 22,411 |
| 2023-12-08 | 815.00 | 820.00 | 805.00 | 806.00 | 4,030.00 | 15,048 |
| 2023-12-07 | 824.00 | 826.00 | 805.00 | 816.00 | 4,080.00 | 46,038 |
| 2023-12-06 | 829.00 | 829.00 | 814.00 | 819.00 | 4,095.00 | 18,712 |
| 2023-12-05 | 834.00 | 835.00 | 824.00 | 829.00 | 4,145.00 | 15,160 |
| 2023-12-04 | 840.00 | 840.00 | 820.00 | 832.00 | 4,160.00 | 10,166 |
| 2023-12-01 | 832.00 | 836.00 | 824.00 | 832.00 | 4,160.00 | 8,355 |
| 2023-11-30 | 827.00 | 838.00 | 815.00 | 831.00 | 4,155.00 | 15,326 |
| 2023-11-29 | 842.00 | 843.00 | 823.00 | 830.00 | 4,150.00 | 26,440 |
| 2023-11-28 | 863.00 | 865.00 | 840.00 | 842.00 | 4,210.00 | 24,976 |
| 2023-11-27 | 883.00 | 883.00 | 851.00 | 855.00 | 4,275.00 | 30,027 |
| 2023-11-24 | 901.00 | 909.00 | 868.00 | 870.00 | 4,350.00 | 24,438 |
| 2023-11-23 | 880.00 | 882.00 | 870.00 | 870.00 | 4,350.00 | 22,274 |
| 2023-11-22 | 892.00 | 898.00 | 870.00 | 870.00 | 4,350.00 | 19,099 |
| 2023-11-21 | 881.00 | 898.00 | 880.00 | 893.00 | 4,465.00 | 20,608 |
| 2023-11-20 | 900.00 | 910.00 | 891.00 | 893.00 | 4,465.00 | 11,730 |
| 2023-11-17 | 928.00 | 930.00 | 887.00 | 900.00 | 4,500.00 | 16,154 |
| 2023-11-16 | 905.00 | 906.00 | 891.00 | 905.00 | 4,525.00 | 11,486 |
| 2023-11-15 | 882.00 | 905.00 | 882.00 | 905.00 | 4,525.00 | 15,467 |
| 2023-11-14 | 852.00 | 883.00 | 852.00 | 882.00 | 4,410.00 | 16,575 |
| 2023-11-13 | 880.00 | 886.00 | 857.00 | 869.00 | 4,345.00 | 26,099 |
| 2023-11-10 | 898.00 | 905.00 | 875.00 | 889.00 | 4,445.00 | 12,035 |
| 2023-11-09 | 904.00 | 909.00 | 885.00 | 898.00 | 4,490.00 | 13,850 |
| 2023-11-08 | 900.00 | 914.00 | 899.00 | 900.00 | 4,500.00 | 17,513 |
| 2023-11-07 | 912.00 | 912.00 | 891.00 | 902.00 | 4,510.00 | 16,810 |
| 2023-11-06 | 899.00 | 914.00 | 899.00 | 908.00 | 4,540.00 | 17,343 |
| 2023-11-03 | 900.00 | 909.00 | 886.00 | 899.00 | 4,495.00 | 11,995 |
| 2023-11-02 | 863.00 | 906.00 | 858.00 | 900.00 | 4,500.00 | 31,637 |
| 2023-11-01 | 848.00 | 868.00 | 847.00 | 849.00 | 4,245.00 | 16,275 |
| 2023-10-31 | 889.00 | 897.00 | 852.00 | 856.00 | 4,280.00 | 23,475 |
| 2023-10-30 | 883.00 | 890.00 | 865.00 | 887.00 | 4,435.00 | 9,621 |
| 2023-10-27 | 893.00 | 899.00 | 876.00 | 878.00 | 4,390.00 | 14,083 |
| 2023-10-26 | 912.00 | 918.00 | 885.00 | 894.00 | 4,470.00 | 22,602 |
| 2023-10-25 | 900.00 | 948.00 | 890.00 | 919.00 | 4,595.00 | 36,602 |
| 2023-10-24 | 865.00 | 894.00 | 801.00 | 889.00 | 4,445.00 | 43,799 |
| 2023-10-23 | 891.00 | 902.00 | 865.00 | 865.00 | 4,325.00 | 30,866 |
| 2023-10-20 | 910.00 | 910.00 | 878.00 | 900.00 | 4,500.00 | 54,869 |
| 2023-10-19 | 919.00 | 940.00 | 902.00 | 913.00 | 4,565.00 | 26,010 |
| 2023-10-18 | 926.00 | 928.00 | 900.00 | 919.00 | 4,595.00 | 35,615 |
| 2023-10-17 | 910.00 | 942.00 | 910.00 | 915.00 | 4,575.00 | 31,472 |
| 2023-10-16 | 951.00 | 951.00 | 910.00 | 922.00 | 4,610.00 | 29,763 |
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.