Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,149.00 | 1,186.00 | 1,138.00 | 1,152.00 | 5,760.00 | 183,885 |
| 2023-07-12 | 1,190.00 | 1,194.00 | 1,131.00 | 1,149.00 | 5,745.00 | 256,362 |
| 2023-07-11 | 1,140.00 | 1,248.00 | 1,094.00 | 1,190.00 | 5,950.00 | 639,654 |
| 2023-07-10 | 1,182.00 | 1,290.00 | 1,135.00 | 1,140.00 | 5,700.00 | 1,433,505 |
| 2023-07-07 | 1,221.00 | 1,253.00 | 1,140.00 | 1,157.00 | 5,785.00 | 746,658 |
| 2023-07-06 | 1,315.00 | 1,315.00 | 1,232.00 | 1,236.00 | 6,180.00 | 556,247 |
| 2023-07-05 | 1,363.00 | 1,395.00 | 1,303.00 | 1,315.00 | 6,575.00 | 583,898 |
| 2023-07-04 | 1,454.00 | 1,473.00 | 1,375.00 | 1,383.00 | 6,915.00 | 1,003,276 |
| 2023-07-03 | 1,750.00 | 1,750.00 | 1,456.00 | 1,465.00 | 7,325.00 | 4,140,758 |
| 2023-06-30 | 1,505.00 | 1,693.00 | 1,448.00 | 1,535.00 | 7,675.00 | 6,380,480 |
| 2023-06-29 | 1,262.00 | 1,464.00 | 1,180.00 | 1,360.00 | 6,800.00 | 4,847,126 |
| 2023-06-28 | 996.00 | 1,188.00 | 996.00 | 1,180.00 | 5,900.00 | 2,162,192 |
| 2023-06-27 | 1,033.00 | 1,033.00 | 993.00 | 994.00 | 4,970.00 | 105,910 |
| 2023-06-26 | 1,017.00 | 1,040.00 | 1,004.00 | 1,035.00 | 5,175.00 | 57,397 |
| 2023-06-23 | 1,067.00 | 1,099.00 | 1,015.00 | 1,023.00 | 5,115.00 | 203,886 |
| 2023-06-22 | 1,030.00 | 1,105.00 | 990.00 | 1,067.00 | 5,335.00 | 626,194 |
| 2023-06-21 | 993.00 | 1,044.00 | 983.00 | 1,044.00 | 5,220.00 | 224,749 |
| 2023-06-20 | 931.00 | 1,018.00 | 924.00 | 1,002.00 | 5,010.00 | 353,010 |
| 2023-06-19 | 905.00 | 932.00 | 899.00 | 931.00 | 4,655.00 | 56,263 |
| 2023-06-16 | 899.00 | 905.00 | 893.00 | 900.00 | 4,500.00 | 20,360 |
| 2023-06-15 | 902.00 | 915.00 | 884.00 | 898.00 | 4,490.00 | 64,673 |
| 2023-06-14 | 934.00 | 934.00 | 900.00 | 905.00 | 4,525.00 | 73,312 |
| 2023-06-13 | 927.00 | 937.00 | 920.00 | 925.00 | 4,625.00 | 39,859 |
| 2023-06-12 | 943.00 | 948.00 | 920.00 | 928.00 | 4,640.00 | 62,758 |
| 2023-06-09 | 936.00 | 947.00 | 930.00 | 943.00 | 4,715.00 | 83,883 |
| 2023-06-08 | 939.00 | 945.00 | 924.00 | 936.00 | 4,680.00 | 77,543 |
| 2023-06-07 | 941.00 | 949.00 | 930.00 | 939.00 | 4,695.00 | 149,972 |
| 2023-06-05 | 900.00 | 1,097.00 | 895.00 | 941.00 | 4,705.00 | 1,791,571 |
| 2023-06-02 | 915.00 | 916.00 | 898.00 | 900.00 | 4,500.00 | 33,659 |
| 2023-06-01 | 889.00 | 915.00 | 888.00 | 912.00 | 4,560.00 | 45,879 |
| 2023-05-31 | 894.00 | 899.00 | 884.00 | 889.00 | 4,445.00 | 35,478 |
| 2023-05-30 | 893.00 | 900.00 | 888.00 | 894.00 | 4,470.00 | 31,547 |
| 2023-05-26 | 905.00 | 905.00 | 890.00 | 893.00 | 4,465.00 | 34,439 |
| 2023-05-25 | 911.00 | 918.00 | 899.00 | 905.00 | 4,525.00 | 32,480 |
| 2023-05-24 | 918.00 | 920.00 | 903.00 | 912.00 | 4,560.00 | 23,053 |
| 2023-05-23 | 916.00 | 922.00 | 911.00 | 917.00 | 4,585.00 | 15,624 |
| 2023-05-22 | 912.00 | 918.00 | 905.00 | 915.00 | 4,575.00 | 18,464 |
| 2023-05-19 | 917.00 | 923.00 | 907.00 | 912.00 | 4,560.00 | 22,102 |
| 2023-05-18 | 909.00 | 915.00 | 903.00 | 907.00 | 4,535.00 | 16,792 |
| 2023-05-17 | 887.00 | 906.00 | 886.00 | 900.00 | 4,500.00 | 42,994 |
| 2023-05-16 | 898.00 | 907.00 | 892.00 | 896.00 | 4,480.00 | 31,272 |
| 2023-05-15 | 924.00 | 926.00 | 892.00 | 898.00 | 4,490.00 | 43,495 |
| 2023-05-12 | 918.00 | 935.00 | 907.00 | 924.00 | 4,620.00 | 33,598 |
| 2023-05-11 | 929.00 | 944.00 | 916.00 | 918.00 | 4,590.00 | 30,822 |
| 2023-05-10 | 925.00 | 938.00 | 925.00 | 929.00 | 4,645.00 | 21,883 |
| 2023-05-09 | 947.00 | 947.00 | 921.00 | 922.00 | 4,610.00 | 28,318 |
| 2023-05-08 | 955.00 | 955.00 | 928.00 | 947.00 | 4,735.00 | 20,440 |
| 2023-05-04 | 945.00 | 947.00 | 927.00 | 927.00 | 4,635.00 | 16,641 |
| 2023-05-03 | 935.00 | 950.00 | 933.00 | 945.00 | 4,725.00 | 21,376 |
| 2023-05-02 | 923.00 | 942.00 | 916.00 | 935.00 | 4,675.00 | 21,130 |
| 2023-04-28 | 929.00 | 933.00 | 909.00 | 915.00 | 4,575.00 | 34,849 |
| 2023-04-27 | 956.00 | 956.00 | 920.00 | 929.00 | 4,645.00 | 55,431 |
| 2023-04-26 | 990.00 | 990.00 | 963.00 | 964.00 | 4,820.00 | 35,773 |
| 2023-04-25 | 969.00 | 1,009.00 | 963.00 | 990.00 | 4,950.00 | 49,652 |
| 2023-04-24 | 984.00 | 984.00 | 960.00 | 969.00 | 4,845.00 | 26,990 |
| 2023-04-21 | 984.00 | 996.00 | 967.00 | 978.00 | 4,890.00 | 36,835 |
| 2023-04-20 | 1,003.00 | 1,020.00 | 977.00 | 988.00 | 4,940.00 | 48,758 |
| 2023-04-19 | 993.00 | 1,023.00 | 990.00 | 1,003.00 | 5,015.00 | 71,903 |
| 2023-04-18 | 1,008.00 | 1,009.00 | 986.00 | 993.00 | 4,965.00 | 75,733 |
| 2023-04-17 | 1,002.00 | 1,011.00 | 985.00 | 1,010.00 | 5,050.00 | 43,119 |
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.