Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 1,560.00 | 1,575.00 | 1,455.00 | 1,475.00 | 7,375.00 | 151,153 |
| 2022-04-27 | 1,525.00 | 1,590.00 | 1,520.00 | 1,555.00 | 7,775.00 | 148,699 |
| 2022-04-26 | 1,590.00 | 1,645.00 | 1,590.00 | 1,605.00 | 8,025.00 | 86,216 |
| 2022-04-25 | 1,580.00 | 1,645.00 | 1,550.00 | 1,600.00 | 8,000.00 | 123,599 |
| 2022-04-22 | 1,680.00 | 1,685.00 | 1,605.00 | 1,625.00 | 8,125.00 | 142,182 |
| 2022-04-21 | 1,725.00 | 1,750.00 | 1,680.00 | 1,680.00 | 8,400.00 | 79,422 |
| 2022-04-20 | 1,690.00 | 1,760.00 | 1,665.00 | 1,725.00 | 8,625.00 | 311,081 |
| 2022-04-19 | 1,675.00 | 1,695.00 | 1,650.00 | 1,665.00 | 8,325.00 | 107,021 |
| 2022-04-18 | 1,730.00 | 1,795.00 | 1,650.00 | 1,665.00 | 8,325.00 | 232,956 |
| 2022-04-15 | 1,700.00 | 1,740.00 | 1,650.00 | 1,715.00 | 8,575.00 | 125,376 |
| 2022-04-14 | 1,700.00 | 1,740.00 | 1,695.00 | 1,710.00 | 8,550.00 | 68,824 |
| 2022-04-13 | 1,675.00 | 1,745.00 | 1,675.00 | 1,725.00 | 8,625.00 | 60,749 |
| 2022-04-12 | 1,655.00 | 1,705.00 | 1,630.00 | 1,700.00 | 8,500.00 | 84,411 |
| 2022-04-11 | 1,685.00 | 1,710.00 | 1,650.00 | 1,670.00 | 8,350.00 | 65,444 |
| 2022-04-08 | 1,730.00 | 1,755.00 | 1,680.00 | 1,695.00 | 8,475.00 | 112,825 |
| 2022-04-07 | 1,780.00 | 1,795.00 | 1,705.00 | 1,730.00 | 8,650.00 | 141,678 |
| 2022-04-06 | 1,790.00 | 1,815.00 | 1,785.00 | 1,800.00 | 9,000.00 | 78,457 |
| 2022-04-05 | 1,805.00 | 1,835.00 | 1,785.00 | 1,810.00 | 9,050.00 | 105,852 |
| 2022-04-04 | 1,800.00 | 1,815.00 | 1,760.00 | 1,790.00 | 8,950.00 | 103,394 |
| 2022-04-01 | 1,820.00 | 1,890.00 | 1,790.00 | 1,795.00 | 8,975.00 | 299,341 |
| 2022-03-31 | 1,840.00 | 1,915.00 | 1,810.00 | 1,840.00 | 9,200.00 | 191,246 |
| 2022-03-30 | 1,840.00 | 1,885.00 | 1,800.00 | 1,810.00 | 9,050.00 | 158,825 |
| 2022-03-29 | 1,850.00 | 1,855.00 | 1,780.00 | 1,805.00 | 9,025.00 | 149,699 |
| 2022-03-28 | 1,875.00 | 2,015.00 | 1,825.00 | 1,855.00 | 9,275.00 | 427,762 |
| 2022-03-25 | 1,880.00 | 1,895.00 | 1,865.00 | 1,880.00 | 9,400.00 | 66,139 |
| 2022-03-24 | 1,865.00 | 1,900.00 | 1,850.00 | 1,895.00 | 9,475.00 | 103,276 |
| 2022-03-23 | 1,970.00 | 2,000.00 | 1,890.00 | 1,890.00 | 9,450.00 | 134,662 |
| 2022-03-22 | 1,900.00 | 1,950.00 | 1,860.00 | 1,930.00 | 9,650.00 | 189,955 |
| 2022-03-21 | 1,930.00 | 1,950.00 | 1,880.00 | 1,900.00 | 9,500.00 | 113,733 |
| 2022-03-18 | 1,955.00 | 1,955.00 | 1,865.00 | 1,930.00 | 9,650.00 | 169,857 |
| 2022-03-17 | 1,865.00 | 1,940.00 | 1,850.00 | 1,930.00 | 9,650.00 | 244,886 |
| 2022-03-16 | 1,805.00 | 1,965.00 | 1,800.00 | 1,865.00 | 9,325.00 | 454,039 |
| 2022-03-15 | 1,755.00 | 1,835.00 | 1,700.00 | 1,790.00 | 8,950.00 | 356,321 |
| 2022-03-14 | 2,025.00 | 2,025.00 | 1,630.00 | 1,725.00 | 8,625.00 | 1,173,005 |
| 2022-03-11 | 2,020.00 | 2,040.00 | 1,975.00 | 2,030.00 | 10,150.00 | 108,168 |
| 2022-03-10 | 2,020.00 | 2,050.00 | 1,970.00 | 1,995.00 | 9,975.00 | 115,747 |
| 2022-03-08 | 1,960.00 | 2,055.00 | 1,950.00 | 2,000.00 | 10,000.00 | 121,693 |
| 2022-03-07 | 2,070.00 | 2,070.00 | 1,980.00 | 2,000.00 | 10,000.00 | 120,815 |
| 2022-03-04 | 2,215.00 | 2,215.00 | 2,070.00 | 2,075.00 | 10,375.00 | 162,288 |
| 2022-03-03 | 2,115.00 | 2,180.00 | 2,105.00 | 2,165.00 | 10,825.00 | 139,063 |
| 2022-03-02 | 2,090.00 | 2,140.00 | 2,060.00 | 2,110.00 | 10,550.00 | 117,363 |
| 2022-02-28 | 2,035.00 | 2,155.00 | 2,010.00 | 2,100.00 | 10,500.00 | 192,984 |
| 2022-02-25 | 2,110.00 | 2,125.00 | 2,020.00 | 2,035.00 | 10,175.00 | 138,322 |
| 2022-02-24 | 2,155.00 | 2,210.00 | 2,020.00 | 2,025.00 | 10,125.00 | 284,179 |
| 2022-02-23 | 2,220.00 | 2,360.00 | 2,180.00 | 2,215.00 | 11,075.00 | 432,170 |
| 2022-02-22 | 2,190.00 | 2,285.00 | 2,125.00 | 2,165.00 | 10,825.00 | 216,697 |
| 2022-02-21 | 2,200.00 | 2,285.00 | 2,185.00 | 2,265.00 | 11,325.00 | 127,346 |
| 2022-02-18 | 2,170.00 | 2,285.00 | 2,145.00 | 2,245.00 | 11,225.00 | 120,516 |
| 2022-02-17 | 2,240.00 | 2,325.00 | 2,100.00 | 2,235.00 | 11,175.00 | 262,896 |
| 2022-02-16 | 2,210.00 | 2,390.00 | 2,210.00 | 2,250.00 | 11,250.00 | 253,846 |
| 2022-02-15 | 2,275.00 | 2,300.00 | 2,160.00 | 2,175.00 | 10,875.00 | 223,617 |
| 2022-02-14 | 2,400.00 | 2,415.00 | 2,235.00 | 2,305.00 | 11,525.00 | 286,762 |
| 2022-02-11 | 2,530.00 | 2,630.00 | 2,455.00 | 2,470.00 | 12,350.00 | 296,555 |
| 2022-02-10 | 2,765.00 | 2,920.00 | 2,560.00 | 2,605.00 | 13,025.00 | 956,883 |
| 2022-02-09 | 2,890.00 | 2,950.00 | 2,715.00 | 2,715.00 | 13,575.00 | 843,397 |
| 2022-02-08 | 2,780.00 | 3,155.00 | 2,740.00 | 2,895.00 | 14,475.00 | 3,770,722 |
| 2022-02-07 | 2,175.00 | 2,825.00 | 2,140.00 | 2,825.00 | 14,125.00 | 1,385,457 |
| 2022-02-04 | 2,270.00 | 2,270.00 | 2,175.00 | 2,175.00 | 10,875.00 | 241,437 |
| 2022-02-03 | 2,145.00 | 2,395.00 | 2,105.00 | 2,275.00 | 11,375.00 | 579,289 |
| 2022-01-28 | 2,040.00 | 2,105.00 | 1,945.00 | 2,090.00 | 10,450.00 | 259,725 |
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.