Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,025.00 | 1,030.00 | 1,000.00 | 1,000.00 | 5,000.00 | 54,292 |
| 2023-01-16 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 5,100.00 | 41,745 |
| 2023-01-13 | 1,020.00 | 1,030.00 | 1,005.00 | 1,015.00 | 5,075.00 | 25,161 |
| 2023-01-12 | 1,045.00 | 1,045.00 | 1,010.00 | 1,015.00 | 5,075.00 | 30,574 |
| 2023-01-11 | 1,025.00 | 1,040.00 | 1,005.00 | 1,030.00 | 5,150.00 | 43,917 |
| 2023-01-10 | 992.00 | 1,035.00 | 983.00 | 1,030.00 | 5,150.00 | 103,786 |
| 2023-01-09 | 978.00 | 999.00 | 978.00 | 989.00 | 4,945.00 | 23,369 |
| 2023-01-06 | 965.00 | 990.00 | 964.00 | 977.00 | 4,885.00 | 36,120 |
| 2023-01-05 | 989.00 | 1,000.00 | 970.00 | 979.00 | 4,895.00 | 45,887 |
| 2023-01-04 | 956.00 | 979.00 | 936.00 | 977.00 | 4,885.00 | 46,180 |
| 2023-01-03 | 966.00 | 976.00 | 950.00 | 957.00 | 4,785.00 | 58,292 |
| 2023-01-02 | 990.00 | 1,005.00 | 975.00 | 977.00 | 4,885.00 | 39,752 |
| 2022-12-29 | 1,000.00 | 1,005.00 | 982.00 | 990.00 | 4,950.00 | 41,301 |
| 2022-12-28 | 1,000.00 | 1,030.00 | 999.00 | 1,005.00 | 5,025.00 | 62,656 |
| 2022-12-27 | 996.00 | 1,005.00 | 990.00 | 1,000.00 | 5,000.00 | 51,901 |
| 2022-12-26 | 983.00 | 992.00 | 972.00 | 986.00 | 4,930.00 | 31,614 |
| 2022-12-23 | 1,005.00 | 1,005.00 | 982.00 | 989.00 | 4,945.00 | 63,964 |
| 2022-12-22 | 988.00 | 1,015.00 | 988.00 | 1,005.00 | 5,025.00 | 37,294 |
| 2022-12-21 | 983.00 | 994.00 | 980.00 | 984.00 | 4,920.00 | 48,789 |
| 2022-12-20 | 1,000.00 | 1,010.00 | 978.00 | 983.00 | 4,915.00 | 100,759 |
| 2022-12-19 | 1,020.00 | 1,060.00 | 1,000.00 | 1,010.00 | 5,050.00 | 97,507 |
| 2022-12-16 | 1,065.00 | 1,085.00 | 1,010.00 | 1,020.00 | 5,100.00 | 189,437 |
| 2022-12-15 | 1,030.00 | 1,115.00 | 1,025.00 | 1,075.00 | 5,375.00 | 359,948 |
| 2022-12-14 | 1,010.00 | 1,030.00 | 1,005.00 | 1,025.00 | 5,125.00 | 53,431 |
| 2022-12-13 | 1,025.00 | 1,040.00 | 1,005.00 | 1,005.00 | 5,025.00 | 36,426 |
| 2022-12-12 | 1,000.00 | 1,035.00 | 985.00 | 1,035.00 | 5,175.00 | 57,970 |
| 2022-12-09 | 983.00 | 1,010.00 | 983.00 | 997.00 | 4,985.00 | 40,853 |
| 2022-12-08 | 1,005.00 | 1,010.00 | 983.00 | 991.00 | 4,955.00 | 60,284 |
| 2022-12-07 | 1,015.00 | 1,030.00 | 973.00 | 1,010.00 | 5,050.00 | 67,057 |
| 2022-12-06 | 1,000.00 | 1,045.00 | 998.00 | 1,005.00 | 5,025.00 | 57,551 |
| 2022-12-05 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 5,075.00 | 25,172 |
| 2022-12-02 | 1,030.00 | 1,030.00 | 1,005.00 | 1,030.00 | 5,150.00 | 26,713 |
| 2022-12-01 | 1,045.00 | 1,045.00 | 1,005.00 | 1,025.00 | 5,125.00 | 41,791 |
| 2022-11-30 | 1,000.00 | 1,045.00 | 996.00 | 1,030.00 | 5,150.00 | 76,106 |
| 2022-11-29 | 980.00 | 999.00 | 947.00 | 993.00 | 4,965.00 | 44,404 |
| 2022-11-28 | 1,005.00 | 1,015.00 | 985.00 | 991.00 | 4,955.00 | 49,854 |
| 2022-11-25 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 5,025.00 | 35,588 |
| 2022-11-24 | 1,020.00 | 1,030.00 | 1,000.00 | 1,020.00 | 5,100.00 | 53,850 |
| 2022-11-23 | 987.00 | 1,015.00 | 984.00 | 1,005.00 | 5,025.00 | 46,292 |
| 2022-11-22 | 994.00 | 1,005.00 | 981.00 | 984.00 | 4,920.00 | 75,837 |
| 2022-11-21 | 1,010.00 | 1,010.00 | 992.00 | 997.00 | 4,985.00 | 60,836 |
| 2022-11-18 | 1,020.00 | 1,045.00 | 999.00 | 1,005.00 | 5,025.00 | 96,932 |
| 2022-11-17 | 1,070.00 | 1,070.00 | 1,025.00 | 1,030.00 | 5,150.00 | 71,166 |
| 2022-11-16 | 1,090.00 | 1,095.00 | 1,055.00 | 1,080.00 | 5,400.00 | 77,408 |
| 2022-11-15 | 1,035.00 | 1,090.00 | 1,030.00 | 1,085.00 | 5,425.00 | 140,290 |
| 2022-11-14 | 1,025.00 | 1,060.00 | 1,025.00 | 1,040.00 | 5,200.00 | 69,765 |
| 2022-11-11 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 5,100.00 | 56,387 |
| 2022-11-10 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 5,000.00 | 36,411 |
| 2022-11-09 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 5,100.00 | 43,988 |
| 2022-11-08 | 1,010.00 | 1,035.00 | 1,000.00 | 1,010.00 | 5,050.00 | 90,219 |
| 2022-11-07 | 1,020.00 | 1,020.00 | 997.00 | 1,000.00 | 5,000.00 | 51,358 |
| 2022-11-04 | 991.00 | 1,015.00 | 986.00 | 1,015.00 | 5,075.00 | 44,303 |
| 2022-11-03 | 992.00 | 1,010.00 | 981.00 | 996.00 | 4,980.00 | 83,106 |
| 2022-11-02 | 1,065.00 | 1,070.00 | 1,005.00 | 1,005.00 | 5,025.00 | 139,451 |
| 2022-11-01 | 1,050.00 | 1,060.00 | 1,025.00 | 1,055.00 | 5,275.00 | 75,391 |
| 2022-10-31 | 1,085.00 | 1,085.00 | 1,010.00 | 1,040.00 | 5,200.00 | 159,503 |
| 2022-10-28 | 1,125.00 | 1,130.00 | 1,060.00 | 1,070.00 | 5,350.00 | 159,172 |
| 2022-10-27 | 1,140.00 | 1,155.00 | 1,105.00 | 1,130.00 | 5,650.00 | 241,711 |
| 2022-10-26 | 1,055.00 | 1,175.00 | 1,050.00 | 1,125.00 | 5,625.00 | 1,014,625 |
| 2022-10-25 | 1,080.00 | 1,115.00 | 1,030.00 | 1,045.00 | 5,225.00 | 146,163 |
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.