Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 2,150.00 | 2,180.00 | 1,965.00 | 2,030.00 | 10,150.00 | 273,327 |
| 2022-01-26 | 2,115.00 | 2,190.00 | 2,090.00 | 2,140.00 | 10,700.00 | 187,007 |
| 2022-01-25 | 2,180.00 | 2,280.00 | 2,065.00 | 2,120.00 | 10,600.00 | 327,410 |
| 2022-01-24 | 2,300.00 | 2,340.00 | 2,215.00 | 2,215.00 | 11,075.00 | 173,295 |
| 2022-01-21 | 2,385.00 | 2,415.00 | 2,340.00 | 2,355.00 | 11,775.00 | 135,271 |
| 2022-01-20 | 2,335.00 | 2,450.00 | 2,315.00 | 2,395.00 | 11,975.00 | 219,290 |
| 2022-01-19 | 2,275.00 | 2,590.00 | 2,240.00 | 2,340.00 | 11,700.00 | 990,374 |
| 2022-01-18 | 2,310.00 | 2,425.00 | 2,275.00 | 2,330.00 | 11,650.00 | 205,844 |
| 2022-01-17 | 2,405.00 | 2,425.00 | 2,300.00 | 2,310.00 | 11,550.00 | 217,378 |
| 2022-01-14 | 2,395.00 | 2,490.00 | 2,310.00 | 2,345.00 | 11,725.00 | 261,613 |
| 2022-01-13 | 2,650.00 | 2,660.00 | 2,440.00 | 2,440.00 | 12,200.00 | 436,365 |
| 2022-01-12 | 2,650.00 | 2,750.00 | 2,645.00 | 2,650.00 | 13,250.00 | 176,683 |
| 2022-01-11 | 2,825.00 | 2,895.00 | 2,625.00 | 2,650.00 | 13,250.00 | 329,053 |
| 2022-01-10 | 2,885.00 | 2,940.00 | 2,795.00 | 2,805.00 | 14,025.00 | 198,828 |
| 2022-01-07 | 2,915.00 | 2,990.00 | 2,905.00 | 2,940.00 | 14,700.00 | 139,543 |
| 2022-01-06 | 3,000.00 | 3,030.00 | 2,900.00 | 2,915.00 | 14,575.00 | 233,501 |
| 2022-01-05 | 3,140.00 | 3,170.00 | 3,050.00 | 3,055.00 | 15,275.00 | 226,143 |
| 2022-01-04 | 3,100.00 | 3,255.00 | 3,065.00 | 3,150.00 | 15,750.00 | 526,637 |
| 2022-01-03 | 3,140.00 | 3,140.00 | 3,075.00 | 3,095.00 | 15,475.00 | 141,706 |
| 2021-12-30 | 3,135.00 | 3,155.00 | 3,110.00 | 3,120.00 | 15,600.00 | 94,169 |
| 2021-12-29 | 3,090.00 | 3,175.00 | 3,090.00 | 3,130.00 | 15,650.00 | 191,762 |
| 2021-12-28 | 3,190.00 | 3,190.00 | 3,100.00 | 3,120.00 | 15,600.00 | 215,967 |
| 2021-12-27 | 3,135.00 | 3,385.00 | 3,130.00 | 3,190.00 | 15,950.00 | 802,339 |
| 2021-12-24 | 3,220.00 | 3,225.00 | 3,125.00 | 3,130.00 | 15,650.00 | 206,959 |
| 2021-12-23 | 3,275.00 | 3,295.00 | 3,165.00 | 3,190.00 | 15,950.00 | 297,788 |
| 2021-12-22 | 3,450.00 | 3,455.00 | 3,280.00 | 3,280.00 | 16,400.00 | 546,739 |
| 2021-12-21 | 3,225.00 | 3,545.00 | 3,095.00 | 3,355.00 | 16,775.00 | 1,628,631 |
| 2021-12-20 | 3,360.00 | 3,375.00 | 3,250.00 | 3,270.00 | 16,350.00 | 239,492 |
| 2021-12-17 | 3,485.00 | 3,570.00 | 3,370.00 | 3,375.00 | 16,875.00 | 907,300 |
| 2021-12-16 | 3,470.00 | 3,475.00 | 3,400.00 | 3,440.00 | 17,200.00 | 449,957 |
| 2021-12-15 | 3,470.00 | 3,560.00 | 3,400.00 | 3,470.00 | 17,350.00 | 690,014 |
| 2021-12-14 | 3,590.00 | 3,615.00 | 3,360.00 | 3,405.00 | 17,025.00 | 784,434 |
| 2021-12-13 | 3,400.00 | 3,570.00 | 3,370.00 | 3,400.00 | 17,000.00 | 1,095,033 |
| 2021-12-10 | 3,235.00 | 3,650.00 | 3,175.00 | 3,315.00 | 16,575.00 | 2,719,598 |
| 2021-12-09 | 3,245.00 | 3,295.00 | 3,225.00 | 3,245.00 | 16,225.00 | 188,222 |
| 2021-12-08 | 3,270.00 | 3,325.00 | 3,210.00 | 3,245.00 | 16,225.00 | 299,487 |
| 2021-12-07 | 3,330.00 | 3,330.00 | 3,205.00 | 3,250.00 | 16,250.00 | 250,700 |
| 2021-12-06 | 3,400.00 | 3,420.00 | 3,275.00 | 3,280.00 | 16,400.00 | 276,864 |
| 2021-12-03 | 3,390.00 | 3,465.00 | 3,360.00 | 3,395.00 | 16,975.00 | 375,129 |
| 2021-12-02 | 3,315.00 | 3,570.00 | 3,315.00 | 3,375.00 | 16,875.00 | 665,761 |
| 2021-12-01 | 3,300.00 | 3,440.00 | 3,200.00 | 3,310.00 | 16,550.00 | 449,964 |
| 2021-11-30 | 3,505.00 | 3,535.00 | 3,290.00 | 3,340.00 | 16,700.00 | 919,372 |
| 2021-11-29 | 3,315.00 | 3,920.00 | 3,310.00 | 3,625.00 | 18,125.00 | 4,900,638 |
| 2021-11-26 | 3,205.00 | 3,380.00 | 3,170.00 | 3,310.00 | 16,550.00 | 550,767 |
| 2021-11-25 | 3,430.00 | 3,465.00 | 3,250.00 | 3,250.00 | 16,250.00 | 499,565 |
| 2021-11-24 | 3,470.00 | 3,675.00 | 3,375.00 | 3,395.00 | 16,975.00 | 867,391 |
| 2021-11-23 | 3,890.00 | 4,100.00 | 3,430.00 | 3,455.00 | 17,275.00 | 4,348,726 |
| 2021-11-22 | 3,365.00 | 3,540.00 | 3,310.00 | 3,380.00 | 16,900.00 | 878,918 |
| 2021-11-19 | 3,340.00 | 3,565.00 | 3,290.00 | 3,355.00 | 16,775.00 | 746,541 |
| 2021-11-18 | 3,585.00 | 3,705.00 | 3,460.00 | 3,500.00 | 17,500.00 | 705,472 |
| 2021-11-17 | 3,695.00 | 3,760.00 | 3,435.00 | 3,670.00 | 18,350.00 | 1,160,826 |
| 2021-11-16 | 3,240.00 | 3,800.00 | 3,225.00 | 3,655.00 | 18,275.00 | 4,511,918 |
| 2021-11-15 | 3,220.00 | 3,365.00 | 3,210.00 | 3,225.00 | 16,125.00 | 341,371 |
| 2021-11-12 | 3,290.00 | 3,375.00 | 3,170.00 | 3,220.00 | 16,100.00 | 439,057 |
| 2021-11-11 | 3,250.00 | 3,580.00 | 3,250.00 | 3,290.00 | 16,450.00 | 2,018,414 |
| 2021-11-10 | 3,065.00 | 3,565.00 | 3,010.00 | 3,270.00 | 16,350.00 | 2,113,586 |
| 2021-11-09 | 3,150.00 | 3,190.00 | 3,000.00 | 3,110.00 | 15,550.00 | 518,899 |
| 2021-11-08 | 3,340.00 | 3,460.00 | 3,190.00 | 3,190.00 | 15,950.00 | 702,882 |
| 2021-11-05 | 3,660.00 | 3,680.00 | 3,350.00 | 3,350.00 | 16,750.00 | 709,440 |
| 2021-11-04 | 4,040.00 | 4,045.00 | 3,720.00 | 3,725.00 | 18,625.00 | 1,719,176 |
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.