Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 557.00 | 580.00 | 545.00 | 546.00 | 2,730.00 | 74,987 |
| 2025-04-04 | 578.00 | 581.00 | 559.00 | 581.00 | 2,905.00 | 70,160 |
| 2025-04-03 | 577.00 | 583.00 | 568.00 | 580.00 | 2,900.00 | 54,483 |
| 2025-04-02 | 583.00 | 594.00 | 575.00 | 579.00 | 2,895.00 | 51,665 |
| 2025-04-01 | 595.00 | 595.00 | 560.00 | 591.00 | 2,955.00 | 101,938 |
| 2025-03-31 | 562.00 | 615.00 | 559.00 | 585.00 | 2,925.00 | 84,592 |
| 2025-03-28 | 581.00 | 589.00 | 573.00 | 580.00 | 2,900.00 | 60,580 |
| 2025-03-27 | 609.00 | 609.00 | 580.00 | 585.00 | 2,925.00 | 107,025 |
| 2025-03-26 | 618.00 | 618.00 | 591.00 | 596.00 | 2,980.00 | 69,429 |
| 2025-03-25 | 630.00 | 633.00 | 592.00 | 605.00 | 3,025.00 | 113,178 |
| 2025-03-24 | 625.00 | 633.00 | 602.00 | 612.00 | 3,060.00 | 70,876 |
| 2025-03-21 | 621.00 | 645.00 | 609.00 | 609.00 | 3,045.00 | 203,475 |
| 2025-03-20 | 695.00 | 695.00 | 640.00 | 652.00 | 3,260.00 | 349,118 |
| 2025-03-19 | 594.00 | 710.00 | 592.00 | 663.00 | 3,315.00 | 1,392,594 |
| 2025-03-18 | 601.00 | 622.00 | 594.00 | 595.00 | 2,975.00 | 112,462 |
| 2025-03-17 | 634.00 | 642.00 | 599.00 | 600.00 | 3,000.00 | 303,512 |
| 2025-03-14 | 616.00 | 616.00 | 588.00 | 598.00 | 2,990.00 | 230,747 |
| 2025-03-13 | 595.00 | 693.00 | 583.00 | 616.00 | 3,080.00 | 2,765,700 |
| 2025-03-12 | 567.00 | 600.00 | 565.00 | 569.00 | 2,845.00 | 54,066 |
| 2025-03-11 | 557.00 | 575.00 | 541.00 | 573.00 | 2,865.00 | 71,655 |
| 2025-03-10 | 586.00 | 587.00 | 558.00 | 562.00 | 2,810.00 | 111,063 |
| 2025-03-07 | 595.00 | 601.00 | 576.00 | 587.00 | 2,935.00 | 78,597 |
| 2025-03-06 | 603.00 | 611.00 | 585.00 | 595.00 | 2,975.00 | 96,598 |
| 2025-03-05 | 591.00 | 641.00 | 591.00 | 605.00 | 3,025.00 | 139,011 |
| 2025-03-04 | 616.00 | 616.00 | 590.00 | 591.00 | 2,955.00 | 110,182 |
| 2025-02-28 | 625.00 | 634.00 | 615.00 | 616.00 | 3,080.00 | 82,121 |
| 2025-02-27 | 630.00 | 635.00 | 625.00 | 630.00 | 3,150.00 | 57,263 |
| 2025-02-26 | 629.00 | 639.00 | 621.00 | 630.00 | 3,150.00 | 76,116 |
| 2025-02-25 | 632.00 | 659.00 | 620.00 | 627.00 | 3,135.00 | 161,740 |
| 2025-02-24 | 660.00 | 660.00 | 633.00 | 634.00 | 3,170.00 | 216,063 |
| 2025-02-21 | 671.00 | 675.00 | 655.00 | 665.00 | 3,325.00 | 107,823 |
| 2025-02-20 | 699.00 | 727.00 | 660.00 | 662.00 | 3,310.00 | 480,959 |
| 2025-02-19 | 667.00 | 672.00 | 645.00 | 668.00 | 3,340.00 | 209,484 |
| 2025-02-18 | 681.00 | 688.00 | 660.00 | 665.00 | 3,325.00 | 227,310 |
| 2025-02-17 | 685.00 | 693.00 | 644.00 | 680.00 | 3,400.00 | 204,459 |
| 2025-02-14 | 721.00 | 729.00 | 685.00 | 685.00 | 3,425.00 | 323,559 |
| 2025-02-13 | 703.00 | 726.00 | 685.00 | 716.00 | 3,580.00 | 890,024 |
| 2025-02-12 | 650.00 | 767.00 | 637.00 | 704.00 | 3,520.00 | 2,346,328 |
| 2025-02-11 | 657.00 | 779.00 | 643.00 | 677.00 | 3,385.00 | 5,507,470 |
| 2025-02-10 | 613.00 | 639.00 | 586.00 | 629.00 | 3,145.00 | 306,835 |
| 2025-02-07 | 642.00 | 653.00 | 614.00 | 617.00 | 3,085.00 | 394,322 |
| 2025-02-06 | 667.00 | 679.00 | 632.00 | 640.00 | 3,200.00 | 649,927 |
| 2025-02-05 | 753.00 | 770.00 | 654.00 | 667.00 | 3,335.00 | 3,438,852 |
| 2025-02-04 | 530.00 | 681.00 | 530.00 | 681.00 | 3,405.00 | 1,431,316 |
| 2025-02-03 | 559.00 | 559.00 | 518.00 | 524.00 | 2,620.00 | 222,692 |
| 2025-01-31 | 576.00 | 595.00 | 555.00 | 559.00 | 2,795.00 | 253,706 |
| 2025-01-24 | 600.00 | 605.00 | 574.00 | 577.00 | 2,885.00 | 294,260 |
| 2025-01-23 | 617.00 | 635.00 | 590.00 | 605.00 | 3,025.00 | 417,193 |
| 2025-01-22 | 650.00 | 710.00 | 601.00 | 626.00 | 3,130.00 | 1,843,184 |
| 2025-01-21 | 613.00 | 618.00 | 574.00 | 591.00 | 2,955.00 | 366,470 |
| 2025-01-20 | 600.00 | 659.00 | 565.00 | 606.00 | 3,030.00 | 785,617 |
| 2025-01-17 | 698.00 | 717.00 | 595.00 | 600.00 | 3,000.00 | 1,100,907 |
| 2025-01-16 | 791.00 | 830.00 | 680.00 | 687.00 | 3,435.00 | 3,535,548 |
| 2025-01-15 | 667.00 | 803.00 | 615.00 | 720.00 | 3,600.00 | 5,866,204 |
| 2025-01-14 | 603.00 | 674.00 | 602.00 | 639.00 | 3,195.00 | 1,120,767 |
| 2025-01-13 | 711.00 | 711.00 | 622.00 | 640.00 | 3,200.00 | 1,064,054 |
| 2025-01-10 | 798.00 | 806.00 | 704.00 | 711.00 | 3,555.00 | 2,322,946 |
| 2025-01-09 | 805.00 | 898.00 | 772.00 | 778.00 | 3,890.00 | 4,677,840 |
| 2025-01-08 | 1,038.00 | 1,184.00 | 903.00 | 940.00 | 4,700.00 | 15,152,153 |
| 2025-01-07 | 760.00 | 932.00 | 753.00 | 932.00 | 4,660.00 | 5,084,566 |
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.