Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 959.00 | 963.00 | 945.00 | 961.00 | 4,805.00 | 16,449 |
| 2023-10-12 | 967.00 | 967.00 | 945.00 | 962.00 | 4,810.00 | 7,933 |
| 2023-10-11 | 944.00 | 973.00 | 931.00 | 952.00 | 4,760.00 | 33,676 |
| 2023-10-10 | 961.00 | 972.00 | 928.00 | 941.00 | 4,705.00 | 35,665 |
| 2023-10-06 | 901.00 | 973.00 | 901.00 | 964.00 | 4,820.00 | 29,212 |
| 2023-10-05 | 923.00 | 949.00 | 915.00 | 915.00 | 4,575.00 | 42,442 |
| 2023-10-04 | 951.00 | 959.00 | 924.00 | 935.00 | 4,675.00 | 28,475 |
| 2023-09-27 | 951.00 | 965.00 | 947.00 | 954.00 | 4,770.00 | 29,361 |
| 2023-09-26 | 980.00 | 982.00 | 946.00 | 957.00 | 4,785.00 | 53,696 |
| 2023-09-25 | 984.00 | 1,000.00 | 975.00 | 980.00 | 4,900.00 | 59,251 |
| 2023-09-22 | 996.00 | 1,000.00 | 975.00 | 993.00 | 4,965.00 | 39,974 |
| 2023-09-21 | 1,006.00 | 1,014.00 | 980.00 | 996.00 | 4,980.00 | 64,191 |
| 2023-09-20 | 1,003.00 | 1,028.00 | 995.00 | 1,008.00 | 5,040.00 | 49,332 |
| 2023-09-19 | 1,018.00 | 1,024.00 | 1,005.00 | 1,017.00 | 5,085.00 | 28,762 |
| 2023-09-18 | 1,032.00 | 1,032.00 | 1,010.00 | 1,018.00 | 5,090.00 | 44,739 |
| 2023-09-15 | 1,049.00 | 1,049.00 | 1,025.00 | 1,041.00 | 5,205.00 | 35,381 |
| 2023-09-14 | 1,035.00 | 1,043.00 | 1,011.00 | 1,042.00 | 5,210.00 | 49,850 |
| 2023-09-13 | 1,073.00 | 1,073.00 | 1,029.00 | 1,035.00 | 5,175.00 | 60,014 |
| 2023-09-12 | 1,080.00 | 1,110.00 | 1,065.00 | 1,073.00 | 5,365.00 | 42,747 |
| 2023-09-11 | 1,145.00 | 1,151.00 | 1,077.00 | 1,090.00 | 5,450.00 | 65,108 |
| 2023-09-08 | 1,120.00 | 1,145.00 | 1,107.00 | 1,145.00 | 5,725.00 | 51,122 |
| 2023-09-07 | 1,141.00 | 1,151.00 | 1,111.00 | 1,130.00 | 5,650.00 | 67,786 |
| 2023-09-06 | 1,138.00 | 1,171.00 | 1,100.00 | 1,141.00 | 5,705.00 | 67,520 |
| 2023-09-05 | 1,176.00 | 1,243.00 | 1,133.00 | 1,138.00 | 5,690.00 | 243,332 |
| 2023-09-04 | 1,232.00 | 1,232.00 | 1,165.00 | 1,176.00 | 5,880.00 | 184,147 |
| 2023-09-01 | 1,221.00 | 1,266.00 | 1,221.00 | 1,242.00 | 6,210.00 | 81,746 |
| 2023-08-31 | 1,251.00 | 1,252.00 | 1,215.00 | 1,229.00 | 6,145.00 | 115,259 |
| 2023-08-30 | 1,262.00 | 1,267.00 | 1,230.00 | 1,258.00 | 6,290.00 | 99,560 |
| 2023-08-29 | 1,307.00 | 1,314.00 | 1,240.00 | 1,248.00 | 6,240.00 | 293,979 |
| 2023-08-28 | 1,273.00 | 1,398.00 | 1,256.00 | 1,320.00 | 6,600.00 | 1,400,934 |
| 2023-08-25 | 1,278.00 | 1,286.00 | 1,224.00 | 1,244.00 | 6,220.00 | 226,045 |
| 2023-08-24 | 1,323.00 | 1,395.00 | 1,201.00 | 1,279.00 | 6,395.00 | 764,287 |
| 2023-08-23 | 1,131.00 | 1,340.00 | 1,101.00 | 1,280.00 | 6,400.00 | 1,881,045 |
| 2023-08-22 | 1,097.00 | 1,170.00 | 1,050.00 | 1,130.00 | 5,650.00 | 175,137 |
| 2023-08-21 | 1,051.00 | 1,081.00 | 1,046.00 | 1,079.00 | 5,395.00 | 57,023 |
| 2023-08-18 | 1,037.00 | 1,072.00 | 999.00 | 1,072.00 | 5,360.00 | 55,000 |
| 2023-08-17 | 1,046.00 | 1,046.00 | 1,006.00 | 1,037.00 | 5,185.00 | 87,520 |
| 2023-08-16 | 1,076.00 | 1,076.00 | 1,027.00 | 1,045.00 | 5,225.00 | 70,335 |
| 2023-08-14 | 1,087.00 | 1,092.00 | 1,052.00 | 1,078.00 | 5,390.00 | 74,581 |
| 2023-08-11 | 1,097.00 | 1,111.00 | 1,082.00 | 1,088.00 | 5,440.00 | 62,412 |
| 2023-08-10 | 1,115.00 | 1,131.00 | 1,085.00 | 1,099.00 | 5,495.00 | 70,757 |
| 2023-08-09 | 1,085.00 | 1,139.00 | 1,070.00 | 1,119.00 | 5,595.00 | 131,356 |
| 2023-08-08 | 1,091.00 | 1,131.00 | 1,061.00 | 1,084.00 | 5,420.00 | 274,100 |
| 2023-08-07 | 1,035.00 | 1,090.00 | 1,020.00 | 1,090.00 | 5,450.00 | 68,936 |
| 2023-08-04 | 1,083.00 | 1,090.00 | 990.00 | 1,043.00 | 5,215.00 | 86,678 |
| 2023-08-03 | 1,053.00 | 1,088.00 | 1,030.00 | 1,082.00 | 5,410.00 | 77,433 |
| 2023-08-02 | 1,062.00 | 1,064.00 | 1,028.00 | 1,055.00 | 5,275.00 | 95,547 |
| 2023-08-01 | 999.00 | 1,060.00 | 998.00 | 1,053.00 | 5,265.00 | 107,347 |
| 2023-07-31 | 988.00 | 1,015.00 | 972.00 | 999.00 | 4,995.00 | 60,315 |
| 2023-07-28 | 952.00 | 988.00 | 949.00 | 988.00 | 4,940.00 | 65,363 |
| 2023-07-27 | 926.00 | 965.00 | 901.00 | 949.00 | 4,745.00 | 59,771 |
| 2023-07-26 | 981.00 | 986.00 | 900.00 | 935.00 | 4,675.00 | 190,450 |
| 2023-07-25 | 1,006.00 | 1,030.00 | 979.00 | 983.00 | 4,915.00 | 172,425 |
| 2023-07-24 | 1,060.00 | 1,065.00 | 1,006.00 | 1,019.00 | 5,095.00 | 98,521 |
| 2023-07-21 | 1,062.00 | 1,078.00 | 1,054.00 | 1,068.00 | 5,340.00 | 70,643 |
| 2023-07-20 | 1,075.00 | 1,088.00 | 1,050.00 | 1,081.00 | 5,405.00 | 88,720 |
| 2023-07-19 | 1,100.00 | 1,103.00 | 1,050.00 | 1,076.00 | 5,380.00 | 120,307 |
| 2023-07-18 | 1,135.00 | 1,137.00 | 1,099.00 | 1,105.00 | 5,525.00 | 107,092 |
| 2023-07-17 | 1,103.00 | 1,149.00 | 1,080.00 | 1,143.00 | 5,715.00 | 135,585 |
| 2023-07-14 | 1,176.00 | 1,230.00 | 1,095.00 | 1,103.00 | 5,515.00 | 235,198 |
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.