Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 607.00 | 717.00 | 600.00 | 717.00 | 3,585.00 | 1,737,883 |
| 2025-01-03 | 428.00 | 552.00 | 424.00 | 552.00 | 2,760.00 | 1,462,703 |
| 2025-01-02 | 445.00 | 450.00 | 420.00 | 425.00 | 2,125.00 | 90,957 |
| 2024-12-30 | 431.00 | 446.00 | 415.00 | 435.00 | 2,175.00 | 93,389 |
| 2024-12-27 | 438.00 | 473.00 | 433.00 | 433.00 | 2,165.00 | 226,534 |
| 2024-12-26 | 445.00 | 454.00 | 434.00 | 435.00 | 2,175.00 | 135,017 |
| 2024-12-24 | 463.00 | 500.00 | 441.00 | 458.00 | 2,290.00 | 590,968 |
| 2024-12-23 | 421.00 | 546.00 | 421.00 | 477.00 | 2,385.00 | 2,465,710 |
| 2024-12-20 | 407.00 | 440.00 | 400.00 | 421.00 | 2,105.00 | 144,413 |
| 2024-12-19 | 384.00 | 449.00 | 382.00 | 403.00 | 2,015.00 | 508,806 |
| 2024-12-18 | 391.00 | 400.00 | 365.00 | 384.00 | 1,920.00 | 38,748 |
| 2024-12-17 | 400.00 | 403.00 | 386.00 | 390.00 | 1,950.00 | 13,551 |
| 2024-12-16 | 403.00 | 404.00 | 386.00 | 399.00 | 1,995.00 | 24,347 |
| 2024-12-13 | 408.00 | 422.00 | 397.00 | 399.00 | 1,995.00 | 32,047 |
| 2024-12-12 | 407.00 | 407.00 | 381.00 | 405.00 | 2,025.00 | 29,367 |
| 2024-12-11 | 355.00 | 420.00 | 355.00 | 398.00 | 1,990.00 | 148,848 |
| 2024-12-10 | 346.00 | 354.00 | 328.00 | 353.00 | 1,765.00 | 16,167 |
| 2024-12-09 | 345.00 | 350.00 | 320.00 | 350.00 | 1,750.00 | 56,564 |
| 2024-12-06 | 350.00 | 362.00 | 340.00 | 349.00 | 1,745.00 | 26,383 |
| 2024-12-05 | 368.00 | 371.00 | 350.00 | 358.00 | 1,790.00 | 36,675 |
| 2024-12-04 | 375.00 | 379.00 | 368.00 | 370.00 | 1,850.00 | 9,188 |
| 2024-12-03 | 381.00 | 383.00 | 370.00 | 375.00 | 1,875.00 | 14,033 |
| 2024-12-02 | 365.00 | 427.00 | 365.00 | 381.00 | 1,905.00 | 38,893 |
| 2024-11-29 | 386.00 | 391.00 | 375.00 | 378.00 | 1,890.00 | 11,625 |
| 2024-11-28 | 393.00 | 395.00 | 385.00 | 386.00 | 1,930.00 | 5,445 |
| 2024-11-27 | 388.00 | 401.00 | 382.00 | 391.00 | 1,955.00 | 16,731 |
| 2024-11-26 | 398.00 | 400.00 | 386.00 | 386.00 | 1,930.00 | 6,289 |
| 2024-11-25 | 405.00 | 407.00 | 392.00 | 394.00 | 1,970.00 | 18,789 |
| 2024-11-22 | 395.00 | 407.00 | 395.00 | 405.00 | 2,025.00 | 12,446 |
| 2024-11-21 | 391.00 | 400.00 | 391.00 | 399.00 | 1,995.00 | 11,081 |
| 2024-11-20 | 386.00 | 401.00 | 386.00 | 394.00 | 1,970.00 | 16,641 |
| 2024-11-19 | 389.00 | 415.00 | 385.00 | 385.00 | 1,925.00 | 17,507 |
| 2024-11-18 | 387.00 | 407.00 | 383.00 | 387.00 | 1,935.00 | 20,694 |
| 2024-11-15 | 397.00 | 397.00 | 370.00 | 387.00 | 1,935.00 | 13,374 |
| 2024-11-14 | 396.00 | 418.00 | 380.00 | 397.00 | 1,985.00 | 28,641 |
| 2024-11-13 | 410.00 | 423.00 | 382.00 | 396.00 | 1,980.00 | 42,509 |
| 2024-11-12 | 447.00 | 447.00 | 414.00 | 423.00 | 2,115.00 | 24,033 |
| 2024-11-11 | 454.00 | 457.00 | 424.00 | 447.00 | 2,235.00 | 12,991 |
| 2024-11-08 | 450.00 | 476.00 | 449.00 | 454.00 | 2,270.00 | 7,546 |
| 2024-11-07 | 444.00 | 454.00 | 431.00 | 453.00 | 2,265.00 | 11,850 |
| 2024-11-06 | 463.00 | 465.00 | 450.00 | 450.00 | 2,250.00 | 5,152 |
| 2024-11-05 | 443.00 | 460.00 | 442.00 | 458.00 | 2,290.00 | 8,917 |
| 2024-11-04 | 440.00 | 446.00 | 429.00 | 446.00 | 2,230.00 | 30,277 |
| 2024-11-01 | 440.00 | 440.00 | 431.00 | 440.00 | 2,200.00 | 6,601 |
| 2024-10-31 | 445.00 | 445.00 | 437.00 | 442.00 | 2,210.00 | 4,253 |
| 2024-10-30 | 438.00 | 450.00 | 432.00 | 443.00 | 2,215.00 | 12,646 |
| 2024-10-29 | 439.00 | 439.00 | 433.00 | 438.00 | 2,190.00 | 6,479 |
| 2024-10-28 | 437.00 | 437.00 | 430.00 | 436.00 | 2,180.00 | 37,505 |
| 2024-10-25 | 444.00 | 448.00 | 437.00 | 437.00 | 2,185.00 | 12,763 |
| 2024-10-24 | 456.00 | 456.00 | 445.00 | 449.00 | 2,245.00 | 12,155 |
| 2024-10-23 | 460.00 | 461.00 | 445.00 | 461.00 | 2,305.00 | 43,161 |
| 2024-10-22 | 465.00 | 465.00 | 450.00 | 460.00 | 2,300.00 | 13,453 |
| 2024-10-21 | 455.00 | 465.00 | 450.00 | 462.00 | 2,310.00 | 12,101 |
| 2024-10-18 | 467.00 | 467.00 | 450.00 | 455.00 | 2,275.00 | 23,140 |
| 2024-10-17 | 470.00 | 473.00 | 457.00 | 464.00 | 2,320.00 | 27,895 |
| 2024-10-16 | 470.00 | 473.00 | 461.00 | 470.00 | 2,350.00 | 13,536 |
| 2024-10-15 | 483.00 | 483.00 | 454.00 | 470.00 | 2,350.00 | 28,107 |
| 2024-10-14 | 467.00 | 472.00 | 464.00 | 468.00 | 2,340.00 | 11,381 |
| 2024-10-11 | 477.00 | 477.00 | 461.00 | 467.00 | 2,335.00 | 15,021 |
| 2024-10-10 | 474.00 | 475.00 | 459.00 | 475.00 | 2,375.00 | 21,695 |
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.