Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,006.00 | 1,050.00 | 997.00 | 1,002.00 | 5,010.00 | 79,601 |
| 2023-04-13 | 1,005.00 | 1,028.00 | 965.00 | 1,004.00 | 5,020.00 | 60,526 |
| 2023-04-12 | 995.00 | 1,040.00 | 971.00 | 1,005.00 | 5,025.00 | 175,295 |
| 2023-04-11 | 938.00 | 1,017.00 | 920.00 | 992.00 | 4,960.00 | 168,887 |
| 2023-04-10 | 950.00 | 953.00 | 937.00 | 950.00 | 4,750.00 | 41,938 |
| 2023-04-07 | 945.00 | 955.00 | 945.00 | 952.00 | 4,760.00 | 36,738 |
| 2023-04-06 | 967.00 | 967.00 | 935.00 | 945.00 | 4,725.00 | 52,434 |
| 2023-04-05 | 970.00 | 970.00 | 941.00 | 967.00 | 4,835.00 | 65,748 |
| 2023-04-04 | 942.00 | 974.00 | 935.00 | 970.00 | 4,850.00 | 82,384 |
| 2023-04-03 | 926.00 | 938.00 | 905.00 | 932.00 | 4,660.00 | 70,656 |
| 2023-03-31 | 961.00 | 964.00 | 925.00 | 926.00 | 4,630.00 | 61,492 |
| 2023-03-30 | 950.00 | 987.00 | 944.00 | 961.00 | 4,805.00 | 157,642 |
| 2023-03-29 | 899.00 | 943.00 | 893.00 | 932.00 | 4,660.00 | 115,918 |
| 2023-03-28 | 978.00 | 978.00 | 901.00 | 904.00 | 4,520.00 | 320,828 |
| 2023-03-27 | 894.00 | 903.00 | 857.00 | 892.00 | 4,460.00 | 114,723 |
| 2023-03-24 | 885.00 | 897.00 | 883.00 | 896.00 | 4,480.00 | 24,442 |
| 2023-03-23 | 892.00 | 900.00 | 880.00 | 890.00 | 4,450.00 | 61,678 |
| 2023-03-22 | 919.00 | 926.00 | 887.00 | 902.00 | 4,510.00 | 61,918 |
| 2023-03-21 | 920.00 | 929.00 | 903.00 | 910.00 | 4,550.00 | 32,862 |
| 2023-03-20 | 914.00 | 923.00 | 898.00 | 909.00 | 4,545.00 | 34,536 |
| 2023-03-17 | 897.00 | 920.00 | 897.00 | 915.00 | 4,575.00 | 36,094 |
| 2023-03-16 | 911.00 | 928.00 | 873.00 | 885.00 | 4,425.00 | 73,582 |
| 2023-03-15 | 910.00 | 937.00 | 907.00 | 913.00 | 4,565.00 | 45,566 |
| 2023-03-14 | 950.00 | 953.00 | 906.00 | 910.00 | 4,550.00 | 108,144 |
| 2023-03-13 | 992.00 | 997.00 | 930.00 | 953.00 | 4,765.00 | 106,685 |
| 2023-03-10 | 983.00 | 1,050.00 | 980.00 | 1,008.00 | 5,040.00 | 433,637 |
| 2023-03-09 | 956.00 | 1,030.00 | 956.00 | 982.00 | 4,910.00 | 176,541 |
| 2023-03-08 | 961.00 | 971.00 | 932.00 | 947.00 | 4,735.00 | 48,402 |
| 2023-03-07 | 923.00 | 979.00 | 915.00 | 961.00 | 4,805.00 | 108,774 |
| 2023-03-06 | 935.00 | 936.00 | 920.00 | 923.00 | 4,615.00 | 61,723 |
| 2023-03-03 | 949.00 | 955.00 | 933.00 | 934.00 | 4,670.00 | 30,550 |
| 2023-03-02 | 930.00 | 944.00 | 927.00 | 942.00 | 4,710.00 | 52,639 |
| 2023-02-28 | 931.00 | 942.00 | 913.00 | 930.00 | 4,650.00 | 37,660 |
| 2023-02-27 | 934.00 | 934.00 | 916.00 | 934.00 | 4,670.00 | 55,904 |
| 2023-02-24 | 951.00 | 966.00 | 932.00 | 940.00 | 4,700.00 | 67,397 |
| 2023-02-23 | 950.00 | 962.00 | 945.00 | 950.00 | 4,750.00 | 39,430 |
| 2023-02-22 | 977.00 | 977.00 | 949.00 | 950.00 | 4,750.00 | 131,532 |
| 2023-02-21 | 993.00 | 996.00 | 976.00 | 981.00 | 4,905.00 | 65,878 |
| 2023-02-20 | 985.00 | 999.00 | 971.00 | 991.00 | 4,955.00 | 45,066 |
| 2023-02-17 | 1,005.00 | 1,005.00 | 987.00 | 989.00 | 4,945.00 | 44,251 |
| 2023-02-16 | 987.00 | 1,009.00 | 987.00 | 1,003.00 | 5,015.00 | 34,045 |
| 2023-02-15 | 1,005.00 | 1,005.00 | 988.00 | 992.00 | 4,960.00 | 63,234 |
| 2023-02-14 | 1,001.00 | 1,006.00 | 998.00 | 1,005.00 | 5,025.00 | 45,242 |
| 2023-02-13 | 1,035.00 | 1,035.00 | 1,001.00 | 1,002.00 | 5,010.00 | 55,930 |
| 2023-02-10 | 1,050.00 | 1,086.00 | 1,025.00 | 1,032.00 | 5,160.00 | 86,102 |
| 2023-02-09 | 1,081.00 | 1,081.00 | 1,045.00 | 1,045.00 | 5,225.00 | 80,168 |
| 2023-02-08 | 1,035.00 | 1,082.00 | 1,035.00 | 1,081.00 | 5,405.00 | 126,207 |
| 2023-02-07 | 1,030.00 | 1,035.00 | 1,016.00 | 1,035.00 | 5,175.00 | 38,404 |
| 2023-02-06 | 1,024.00 | 1,033.00 | 1,014.00 | 1,030.00 | 5,150.00 | 39,073 |
| 2023-02-03 | 1,031.00 | 1,032.00 | 1,016.00 | 1,024.00 | 5,120.00 | 22,122 |
| 2023-02-02 | 1,024.00 | 1,030.00 | 1,015.00 | 1,027.00 | 5,135.00 | 42,677 |
| 2023-02-01 | 1,032.00 | 1,036.00 | 1,010.00 | 1,018.00 | 5,090.00 | 39,608 |
| 2023-01-31 | 1,000.00 | 1,028.00 | 1,000.00 | 1,027.00 | 5,135.00 | 70,562 |
| 2023-01-30 | 1,008.00 | 1,008.00 | 996.00 | 1,000.00 | 5,000.00 | 24,914 |
| 2023-01-27 | 999.00 | 1,005.00 | 997.00 | 999.00 | 4,995.00 | 25,011 |
| 2023-01-26 | 995.00 | 1,003.00 | 992.00 | 995.00 | 4,975.00 | 32,387 |
| 2023-01-25 | 1,001.00 | 1,003.00 | 989.00 | 997.00 | 4,985.00 | 29,941 |
| 2023-01-20 | 984.00 | 993.00 | 981.00 | 990.00 | 4,950.00 | 13,189 |
| 2023-01-19 | 995.00 | 999.00 | 975.00 | 979.00 | 4,895.00 | 55,776 |
| 2023-01-18 | 1,000.00 | 1,015.00 | 998.00 | 999.00 | 4,995.00 | 34,442 |
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.