Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1,080.00 | 1,115.00 | 1,030.00 | 1,045.00 | 5,225.00 | 146,163 |
| 2022-10-24 | 1,100.00 | 1,125.00 | 1,060.00 | 1,060.00 | 5,300.00 | 243,229 |
| 2022-10-21 | 1,050.00 | 1,245.00 | 1,020.00 | 1,105.00 | 5,525.00 | 1,580,795 |
| 2022-10-20 | 1,070.00 | 1,125.00 | 1,035.00 | 1,075.00 | 5,375.00 | 303,072 |
| 2022-10-19 | 1,155.00 | 1,190.00 | 1,045.00 | 1,075.00 | 5,375.00 | 814,863 |
| 2022-10-18 | 1,130.00 | 1,175.00 | 1,115.00 | 1,130.00 | 5,650.00 | 318,212 |
| 2022-10-17 | 1,115.00 | 1,160.00 | 1,105.00 | 1,140.00 | 5,700.00 | 482,868 |
| 2022-10-14 | 1,170.00 | 1,185.00 | 1,075.00 | 1,135.00 | 5,675.00 | 1,650,403 |
| 2022-10-13 | 913.00 | 1,185.00 | 913.00 | 1,185.00 | 5,925.00 | 1,840,691 |
| 2022-10-12 | 912.00 | 939.00 | 906.00 | 912.00 | 4,560.00 | 26,805 |
| 2022-10-11 | 979.00 | 979.00 | 908.00 | 923.00 | 4,615.00 | 54,398 |
| 2022-10-07 | 986.00 | 1,005.00 | 966.00 | 979.00 | 4,895.00 | 23,391 |
| 2022-10-06 | 985.00 | 1,005.00 | 971.00 | 985.00 | 4,925.00 | 48,057 |
| 2022-10-05 | 982.00 | 1,020.00 | 962.00 | 972.00 | 4,860.00 | 53,079 |
| 2022-10-04 | 951.00 | 978.00 | 951.00 | 975.00 | 4,875.00 | 30,291 |
| 2022-09-30 | 942.00 | 963.00 | 927.00 | 950.00 | 4,750.00 | 56,281 |
| 2022-09-29 | 943.00 | 990.00 | 943.00 | 974.00 | 4,870.00 | 63,731 |
| 2022-09-28 | 1,000.00 | 1,010.00 | 923.00 | 942.00 | 4,710.00 | 74,216 |
| 2022-09-27 | 941.00 | 994.00 | 941.00 | 981.00 | 4,905.00 | 60,781 |
| 2022-09-26 | 977.00 | 997.00 | 920.00 | 972.00 | 4,860.00 | 88,516 |
| 2022-09-23 | 1,050.00 | 1,055.00 | 997.00 | 1,005.00 | 5,025.00 | 97,321 |
| 2022-09-22 | 1,085.00 | 1,085.00 | 1,025.00 | 1,055.00 | 5,275.00 | 56,727 |
| 2022-09-21 | 1,105.00 | 1,125.00 | 1,060.00 | 1,090.00 | 5,450.00 | 45,452 |
| 2022-09-20 | 1,095.00 | 1,125.00 | 1,090.00 | 1,105.00 | 5,525.00 | 48,384 |
| 2022-09-19 | 1,155.00 | 1,160.00 | 1,050.00 | 1,090.00 | 5,450.00 | 107,018 |
| 2022-09-16 | 1,175.00 | 1,195.00 | 1,155.00 | 1,160.00 | 5,800.00 | 72,027 |
| 2022-09-15 | 1,195.00 | 1,215.00 | 1,180.00 | 1,185.00 | 5,925.00 | 62,324 |
| 2022-09-14 | 1,165.00 | 1,195.00 | 1,150.00 | 1,195.00 | 5,975.00 | 86,141 |
| 2022-09-13 | 1,215.00 | 1,230.00 | 1,195.00 | 1,205.00 | 6,025.00 | 68,253 |
| 2022-09-08 | 1,215.00 | 1,225.00 | 1,190.00 | 1,195.00 | 5,975.00 | 119,128 |
| 2022-09-07 | 1,315.00 | 1,350.00 | 1,210.00 | 1,210.00 | 6,050.00 | 433,566 |
| 2022-09-06 | 1,365.00 | 1,370.00 | 1,300.00 | 1,320.00 | 6,600.00 | 326,356 |
| 2022-09-05 | 1,285.00 | 1,485.00 | 1,285.00 | 1,365.00 | 6,825.00 | 1,850,899 |
| 2022-09-02 | 1,370.00 | 1,440.00 | 1,280.00 | 1,290.00 | 6,450.00 | 908,747 |
| 2022-09-01 | 1,285.00 | 1,295.00 | 1,240.00 | 1,250.00 | 6,250.00 | 79,142 |
| 2022-08-31 | 1,240.00 | 1,315.00 | 1,220.00 | 1,275.00 | 6,375.00 | 162,862 |
| 2022-08-30 | 1,195.00 | 1,245.00 | 1,195.00 | 1,240.00 | 6,200.00 | 80,636 |
| 2022-08-29 | 1,180.00 | 1,210.00 | 1,170.00 | 1,200.00 | 6,000.00 | 33,514 |
| 2022-08-26 | 1,235.00 | 1,245.00 | 1,200.00 | 1,215.00 | 6,075.00 | 59,625 |
| 2022-08-25 | 1,200.00 | 1,245.00 | 1,195.00 | 1,230.00 | 6,150.00 | 51,763 |
| 2022-08-24 | 1,165.00 | 1,205.00 | 1,160.00 | 1,190.00 | 5,950.00 | 81,954 |
| 2022-08-23 | 1,220.00 | 1,230.00 | 1,190.00 | 1,195.00 | 5,975.00 | 46,575 |
| 2022-08-22 | 1,260.00 | 1,270.00 | 1,220.00 | 1,220.00 | 6,100.00 | 56,525 |
| 2022-08-19 | 1,285.00 | 1,300.00 | 1,275.00 | 1,280.00 | 6,400.00 | 30,058 |
| 2022-08-18 | 1,275.00 | 1,310.00 | 1,275.00 | 1,285.00 | 6,425.00 | 31,245 |
| 2022-08-17 | 1,290.00 | 1,340.00 | 1,280.00 | 1,285.00 | 6,425.00 | 73,978 |
| 2022-08-16 | 1,300.00 | 1,310.00 | 1,290.00 | 1,290.00 | 6,450.00 | 35,038 |
| 2022-08-12 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 6,500.00 | 52,221 |
| 2022-08-11 | 1,315.00 | 1,330.00 | 1,305.00 | 1,315.00 | 6,575.00 | 58,857 |
| 2022-08-10 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 6,525.00 | 59,635 |
| 2022-08-09 | 1,320.00 | 1,330.00 | 1,305.00 | 1,330.00 | 6,650.00 | 38,564 |
| 2022-08-08 | 1,345.00 | 1,355.00 | 1,320.00 | 1,320.00 | 6,600.00 | 67,201 |
| 2022-08-05 | 1,355.00 | 1,360.00 | 1,330.00 | 1,340.00 | 6,700.00 | 106,018 |
| 2022-08-04 | 1,350.00 | 1,365.00 | 1,335.00 | 1,355.00 | 6,775.00 | 80,854 |
| 2022-08-03 | 1,340.00 | 1,360.00 | 1,330.00 | 1,350.00 | 6,750.00 | 36,411 |
| 2022-08-02 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 6,700.00 | 49,998 |
| 2022-08-01 | 1,340.00 | 1,375.00 | 1,335.00 | 1,355.00 | 6,775.00 | 79,620 |
| 2022-07-29 | 1,370.00 | 1,375.00 | 1,330.00 | 1,340.00 | 6,700.00 | 70,601 |
| 2022-07-28 | 1,385.00 | 1,390.00 | 1,345.00 | 1,365.00 | 6,825.00 | 97,398 |
| 2022-07-27 | 1,375.00 | 1,415.00 | 1,360.00 | 1,360.00 | 6,800.00 | 125,256 |
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.