Kyobo 3 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 467.00 | 477.00 | 467.00 | 474.00 | 2,370.00 | 7,361 |
| 2024-10-07 | 477.00 | 481.00 | 466.00 | 467.00 | 2,335.00 | 14,900 |
| 2024-10-04 | 475.00 | 485.00 | 466.00 | 477.00 | 2,385.00 | 22,431 |
| 2024-10-02 | 480.00 | 487.00 | 474.00 | 475.00 | 2,375.00 | 17,220 |
| 2024-09-30 | 501.00 | 502.00 | 466.00 | 480.00 | 2,400.00 | 48,650 |
| 2024-09-27 | 503.00 | 520.00 | 496.00 | 498.00 | 2,490.00 | 36,842 |
| 2024-09-26 | 499.00 | 512.00 | 494.00 | 500.00 | 2,500.00 | 24,840 |
| 2024-09-25 | 501.00 | 504.00 | 495.00 | 499.00 | 2,495.00 | 20,795 |
| 2024-09-24 | 495.00 | 507.00 | 494.00 | 501.00 | 2,505.00 | 11,058 |
| 2024-09-23 | 495.00 | 502.00 | 492.00 | 500.00 | 2,500.00 | 14,869 |
| 2024-09-20 | 491.00 | 505.00 | 490.00 | 494.00 | 2,470.00 | 29,594 |
| 2024-09-19 | 492.00 | 505.00 | 489.00 | 491.00 | 2,455.00 | 30,073 |
| 2024-09-13 | 481.00 | 494.00 | 474.00 | 492.00 | 2,460.00 | 10,584 |
| 2024-09-12 | 475.00 | 496.00 | 474.00 | 478.00 | 2,390.00 | 15,770 |
| 2024-09-11 | 473.00 | 479.00 | 471.00 | 475.00 | 2,375.00 | 6,800 |
| 2024-09-10 | 478.00 | 482.00 | 471.00 | 474.00 | 2,370.00 | 6,520 |
| 2024-09-09 | 474.00 | 476.00 | 462.00 | 475.00 | 2,375.00 | 5,907 |
| 2024-09-06 | 473.00 | 485.00 | 454.00 | 474.00 | 2,370.00 | 21,885 |
| 2024-09-05 | 467.00 | 482.00 | 467.00 | 475.00 | 2,375.00 | 8,523 |
| 2024-09-04 | 484.00 | 489.00 | 467.00 | 470.00 | 2,350.00 | 35,935 |
| 2024-09-03 | 500.00 | 502.00 | 484.00 | 484.00 | 2,420.00 | 12,172 |
| 2024-09-02 | 493.00 | 502.00 | 486.00 | 500.00 | 2,500.00 | 17,551 |
| 2024-08-30 | 493.00 | 506.00 | 492.00 | 499.00 | 2,495.00 | 11,966 |
| 2024-08-29 | 499.00 | 499.00 | 485.00 | 498.00 | 2,490.00 | 28,003 |
| 2024-08-28 | 493.00 | 503.00 | 492.00 | 500.00 | 2,500.00 | 16,082 |
| 2024-08-27 | 510.00 | 511.00 | 489.00 | 493.00 | 2,465.00 | 48,952 |
| 2024-08-26 | 509.00 | 515.00 | 498.00 | 511.00 | 2,555.00 | 20,863 |
| 2024-08-23 | 516.00 | 518.00 | 500.00 | 509.00 | 2,545.00 | 17,416 |
| 2024-08-22 | 524.00 | 530.00 | 507.00 | 515.00 | 2,575.00 | 21,685 |
| 2024-08-21 | 536.00 | 540.00 | 516.00 | 524.00 | 2,620.00 | 33,977 |
| 2024-08-20 | 556.00 | 556.00 | 530.00 | 540.00 | 2,700.00 | 60,125 |
| 2024-08-19 | 508.00 | 610.00 | 501.00 | 557.00 | 2,785.00 | 520,824 |
| 2024-08-16 | 517.00 | 523.00 | 504.00 | 512.00 | 2,560.00 | 26,507 |
| 2024-08-14 | 510.00 | 517.00 | 500.00 | 517.00 | 2,585.00 | 19,671 |
| 2024-08-13 | 498.00 | 535.00 | 494.00 | 510.00 | 2,550.00 | 51,240 |
| 2024-08-12 | 492.00 | 498.00 | 484.00 | 498.00 | 2,490.00 | 15,958 |
| 2024-08-09 | 487.00 | 498.00 | 484.00 | 492.00 | 2,460.00 | 16,440 |
| 2024-08-08 | 485.00 | 499.00 | 481.00 | 487.00 | 2,435.00 | 20,167 |
| 2024-08-07 | 484.00 | 495.00 | 476.00 | 486.00 | 2,430.00 | 19,956 |
| 2024-08-06 | 466.00 | 485.00 | 461.00 | 484.00 | 2,420.00 | 44,772 |
| 2024-08-05 | 495.00 | 497.00 | 449.00 | 478.00 | 2,390.00 | 65,658 |
| 2024-08-02 | 518.00 | 524.00 | 501.00 | 503.00 | 2,515.00 | 14,122 |
| 2024-08-01 | 512.00 | 524.00 | 505.00 | 518.00 | 2,590.00 | 26,337 |
| 2024-07-31 | 505.00 | 524.00 | 499.00 | 512.00 | 2,560.00 | 17,692 |
| 2024-07-30 | 498.00 | 505.00 | 495.00 | 505.00 | 2,525.00 | 14,507 |
| 2024-07-29 | 505.00 | 505.00 | 495.00 | 504.00 | 2,520.00 | 11,191 |
| 2024-07-26 | 500.00 | 505.00 | 491.00 | 505.00 | 2,525.00 | 23,934 |
| 2024-07-25 | 491.00 | 541.00 | 490.00 | 505.00 | 2,525.00 | 108,273 |
| 2024-07-24 | 500.00 | 506.00 | 494.00 | 496.00 | 2,480.00 | 17,919 |
| 2024-07-23 | 521.00 | 523.00 | 506.00 | 506.00 | 2,530.00 | 22,119 |
| 2024-07-22 | 510.00 | 538.00 | 507.00 | 521.00 | 2,605.00 | 43,749 |
| 2024-07-19 | 504.00 | 528.00 | 495.00 | 510.00 | 2,550.00 | 18,281 |
| 2024-07-18 | 512.00 | 513.00 | 494.00 | 505.00 | 2,525.00 | 15,508 |
| 2024-07-17 | 503.00 | 514.00 | 502.00 | 509.00 | 2,545.00 | 16,577 |
| 2024-07-16 | 516.00 | 518.00 | 492.00 | 508.00 | 2,540.00 | 38,216 |
| 2024-07-15 | 518.00 | 520.00 | 508.00 | 516.00 | 2,580.00 | 15,696 |
| 2024-07-12 | 523.00 | 523.00 | 503.00 | 512.00 | 2,560.00 | 21,265 |
| 2024-07-11 | 520.00 | 530.00 | 516.00 | 526.00 | 2,630.00 | 22,428 |
| 2024-07-10 | 512.00 | 532.00 | 508.00 | 526.00 | 2,630.00 | 27,738 |
| 2024-07-09 | 490.00 | 539.00 | 486.00 | 512.00 | 2,560.00 | 78,846 |
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.