Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,320.00 | 1,420.00 | 1,305.00 | 1,410.00 | 7,050.00 | 312,244 |
| 2022-07-25 | 1,320.00 | 1,330.00 | 1,280.00 | 1,320.00 | 6,600.00 | 70,264 |
| 2022-07-22 | 1,360.00 | 1,375.00 | 1,295.00 | 1,315.00 | 6,575.00 | 148,348 |
| 2022-07-21 | 1,365.00 | 1,405.00 | 1,355.00 | 1,360.00 | 6,800.00 | 100,087 |
| 2022-07-20 | 1,380.00 | 1,420.00 | 1,340.00 | 1,345.00 | 6,725.00 | 287,546 |
| 2022-07-19 | 1,420.00 | 1,445.00 | 1,385.00 | 1,400.00 | 7,000.00 | 164,966 |
| 2022-07-18 | 1,460.00 | 1,490.00 | 1,425.00 | 1,445.00 | 7,225.00 | 132,405 |
| 2022-07-15 | 1,420.00 | 1,480.00 | 1,375.00 | 1,455.00 | 7,275.00 | 228,187 |
| 2022-07-14 | 1,465.00 | 1,525.00 | 1,420.00 | 1,440.00 | 7,200.00 | 237,366 |
| 2022-07-13 | 1,530.00 | 1,540.00 | 1,480.00 | 1,500.00 | 7,500.00 | 262,374 |
| 2022-07-12 | 1,490.00 | 1,600.00 | 1,430.00 | 1,555.00 | 7,775.00 | 1,201,931 |
| 2022-07-11 | 1,450.00 | 1,540.00 | 1,405.00 | 1,480.00 | 7,400.00 | 707,112 |
| 2022-07-08 | 1,465.00 | 1,485.00 | 1,425.00 | 1,430.00 | 7,150.00 | 174,681 |
| 2022-07-07 | 1,355.00 | 1,485.00 | 1,355.00 | 1,460.00 | 7,300.00 | 385,324 |
| 2022-07-06 | 1,395.00 | 1,405.00 | 1,305.00 | 1,360.00 | 6,800.00 | 251,886 |
| 2022-07-05 | 1,400.00 | 1,435.00 | 1,370.00 | 1,410.00 | 7,050.00 | 200,843 |
| 2022-07-04 | 1,485.00 | 1,580.00 | 1,370.00 | 1,395.00 | 6,975.00 | 641,223 |
| 2022-07-01 | 1,470.00 | 1,685.00 | 1,465.00 | 1,480.00 | 7,400.00 | 2,996,192 |
| 2022-06-30 | 1,510.00 | 1,535.00 | 1,400.00 | 1,425.00 | 7,125.00 | 526,937 |
| 2022-06-29 | 1,700.00 | 1,700.00 | 1,500.00 | 1,560.00 | 7,800.00 | 3,772,506 |
| 2022-06-28 | 1,275.00 | 1,395.00 | 1,260.00 | 1,310.00 | 6,550.00 | 495,391 |
| 2022-06-27 | 1,195.00 | 1,265.00 | 1,190.00 | 1,235.00 | 6,175.00 | 73,792 |
| 2022-06-24 | 1,115.00 | 1,215.00 | 1,115.00 | 1,195.00 | 5,975.00 | 110,515 |
| 2022-06-23 | 1,200.00 | 1,230.00 | 1,125.00 | 1,125.00 | 5,625.00 | 135,225 |
| 2022-06-22 | 1,265.00 | 1,370.00 | 1,195.00 | 1,210.00 | 6,050.00 | 177,582 |
| 2022-06-21 | 1,270.00 | 1,320.00 | 1,250.00 | 1,270.00 | 6,350.00 | 86,592 |
| 2022-06-20 | 1,385.00 | 1,385.00 | 1,240.00 | 1,270.00 | 6,350.00 | 199,514 |
| 2022-06-17 | 1,315.00 | 1,400.00 | 1,310.00 | 1,385.00 | 6,925.00 | 122,127 |
| 2022-06-16 | 1,370.00 | 1,435.00 | 1,365.00 | 1,370.00 | 6,850.00 | 160,657 |
| 2022-06-15 | 1,455.00 | 1,465.00 | 1,345.00 | 1,355.00 | 6,775.00 | 256,257 |
| 2022-06-14 | 1,455.00 | 1,485.00 | 1,420.00 | 1,475.00 | 7,375.00 | 131,354 |
| 2022-06-13 | 1,530.00 | 1,545.00 | 1,480.00 | 1,495.00 | 7,475.00 | 131,134 |
| 2022-06-10 | 1,645.00 | 1,645.00 | 1,560.00 | 1,580.00 | 7,900.00 | 199,714 |
| 2022-06-09 | 1,640.00 | 1,665.00 | 1,605.00 | 1,665.00 | 8,325.00 | 171,236 |
| 2022-06-08 | 1,685.00 | 1,690.00 | 1,630.00 | 1,675.00 | 8,375.00 | 141,139 |
| 2022-06-07 | 1,715.00 | 1,725.00 | 1,680.00 | 1,705.00 | 8,525.00 | 174,467 |
| 2022-06-03 | 1,755.00 | 1,760.00 | 1,715.00 | 1,740.00 | 8,700.00 | 241,377 |
| 2022-06-02 | 1,780.00 | 1,780.00 | 1,735.00 | 1,770.00 | 8,850.00 | 311,125 |
| 2022-05-31 | 1,840.00 | 1,880.00 | 1,770.00 | 1,780.00 | 8,900.00 | 896,299 |
| 2022-05-30 | 1,580.00 | 1,990.00 | 1,580.00 | 1,845.00 | 9,225.00 | 7,156,872 |
| 2022-05-27 | 1,690.00 | 1,855.00 | 1,565.00 | 1,595.00 | 7,975.00 | 1,948,612 |
| 2022-05-26 | 1,520.00 | 1,740.00 | 1,520.00 | 1,700.00 | 8,500.00 | 1,776,771 |
| 2022-05-25 | 1,410.00 | 1,700.00 | 1,385.00 | 1,530.00 | 7,650.00 | 2,454,264 |
| 2022-05-24 | 1,480.00 | 1,480.00 | 1,405.00 | 1,420.00 | 7,100.00 | 74,707 |
| 2022-05-23 | 1,450.00 | 1,495.00 | 1,435.00 | 1,470.00 | 7,350.00 | 75,026 |
| 2022-05-20 | 1,405.00 | 1,450.00 | 1,400.00 | 1,435.00 | 7,175.00 | 72,131 |
| 2022-05-19 | 1,435.00 | 1,440.00 | 1,395.00 | 1,405.00 | 7,025.00 | 95,640 |
| 2022-05-18 | 1,480.00 | 1,510.00 | 1,460.00 | 1,465.00 | 7,325.00 | 65,281 |
| 2022-05-17 | 1,480.00 | 1,485.00 | 1,450.00 | 1,480.00 | 7,400.00 | 44,745 |
| 2022-05-16 | 1,450.00 | 1,510.00 | 1,425.00 | 1,465.00 | 7,325.00 | 132,761 |
| 2022-05-13 | 1,420.00 | 1,455.00 | 1,405.00 | 1,435.00 | 7,175.00 | 101,897 |
| 2022-05-12 | 1,520.00 | 1,540.00 | 1,420.00 | 1,425.00 | 7,125.00 | 237,068 |
| 2022-05-11 | 1,620.00 | 1,655.00 | 1,545.00 | 1,555.00 | 7,775.00 | 193,568 |
| 2022-05-10 | 1,590.00 | 1,630.00 | 1,535.00 | 1,620.00 | 8,100.00 | 182,767 |
| 2022-05-09 | 1,710.00 | 1,750.00 | 1,615.00 | 1,635.00 | 8,175.00 | 556,504 |
| 2022-05-06 | 1,550.00 | 1,850.00 | 1,520.00 | 1,710.00 | 8,550.00 | 2,780,840 |
| 2022-05-04 | 1,545.00 | 1,980.00 | 1,515.00 | 1,595.00 | 7,975.00 | 1,977,828 |
| 2022-05-03 | 1,570.00 | 1,575.00 | 1,545.00 | 1,545.00 | 7,725.00 | 43,628 |
| 2022-05-02 | 1,530.00 | 1,560.00 | 1,500.00 | 1,550.00 | 7,750.00 | 56,841 |
| 2022-04-29 | 1,480.00 | 1,565.00 | 1,475.00 | 1,550.00 | 7,750.00 | 136,720 |
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.