Kyobo 9 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 998.00 | 1,023.00 | 998.00 | 1,016.00 | 5,080.00 | 9,991 |
| 2024-01-05 | 996.00 | 1,008.00 | 984.00 | 1,008.00 | 5,040.00 | 16,505 |
| 2024-01-04 | 1,020.00 | 1,035.00 | 996.00 | 996.00 | 4,980.00 | 30,981 |
| 2024-01-03 | 1,035.00 | 1,035.00 | 1,005.00 | 1,027.00 | 5,135.00 | 9,530 |
| 2024-01-02 | 991.00 | 1,042.00 | 983.00 | 1,038.00 | 5,190.00 | 45,562 |
| 2023-12-28 | 950.00 | 1,008.00 | 945.00 | 998.00 | 4,990.00 | 33,346 |
| 2023-12-27 | 950.00 | 977.00 | 942.00 | 959.00 | 4,795.00 | 29,520 |
| 2023-12-26 | 975.00 | 975.00 | 945.00 | 953.00 | 4,765.00 | 51,320 |
| 2023-12-22 | 992.00 | 1,004.00 | 963.00 | 970.00 | 4,850.00 | 58,233 |
| 2023-12-21 | 987.00 | 1,000.00 | 975.00 | 1,000.00 | 5,000.00 | 14,546 |
| 2023-12-20 | 999.00 | 1,004.00 | 988.00 | 995.00 | 4,975.00 | 23,726 |
| 2023-12-19 | 1,000.00 | 1,019.00 | 996.00 | 999.00 | 4,995.00 | 27,444 |
| 2023-12-18 | 1,009.00 | 1,015.00 | 999.00 | 1,009.00 | 5,045.00 | 23,710 |
| 2023-12-15 | 1,006.00 | 1,025.00 | 990.00 | 1,004.00 | 5,020.00 | 57,471 |
| 2023-12-14 | 997.00 | 1,015.00 | 973.00 | 999.00 | 4,995.00 | 43,528 |
| 2023-12-13 | 1,013.00 | 1,036.00 | 991.00 | 993.00 | 4,965.00 | 42,461 |
| 2023-12-12 | 1,018.00 | 1,035.00 | 1,000.00 | 1,013.00 | 5,065.00 | 60,185 |
| 2023-12-11 | 1,074.00 | 1,074.00 | 1,008.00 | 1,018.00 | 5,090.00 | 99,966 |
| 2023-12-08 | 1,080.00 | 1,100.00 | 1,048.00 | 1,067.00 | 5,335.00 | 41,957 |
| 2023-12-07 | 1,099.00 | 1,099.00 | 1,037.00 | 1,082.00 | 5,410.00 | 103,555 |
| 2023-12-06 | 1,110.00 | 1,140.00 | 1,082.00 | 1,102.00 | 5,510.00 | 69,883 |
| 2023-12-05 | 1,101.00 | 1,144.00 | 1,086.00 | 1,120.00 | 5,600.00 | 98,134 |
| 2023-12-04 | 1,100.00 | 1,171.00 | 1,095.00 | 1,144.00 | 5,720.00 | 95,054 |
| 2023-12-01 | 1,114.00 | 1,176.00 | 1,085.00 | 1,100.00 | 5,500.00 | 87,353 |
| 2023-11-30 | 1,130.00 | 1,190.00 | 1,071.00 | 1,136.00 | 5,680.00 | 168,146 |
| 2023-11-29 | 1,184.00 | 1,185.00 | 1,113.00 | 1,120.00 | 5,600.00 | 131,028 |
| 2023-11-28 | 1,149.00 | 1,196.00 | 1,095.00 | 1,186.00 | 5,930.00 | 218,140 |
| 2023-11-27 | 1,114.00 | 1,139.00 | 1,101.00 | 1,131.00 | 5,655.00 | 48,066 |
| 2023-11-24 | 1,071.00 | 1,112.00 | 1,050.00 | 1,105.00 | 5,525.00 | 58,727 |
| 2023-11-23 | 1,101.00 | 1,104.00 | 1,069.00 | 1,071.00 | 5,355.00 | 61,893 |
| 2023-11-22 | 1,139.00 | 1,140.00 | 1,094.00 | 1,105.00 | 5,525.00 | 43,708 |
| 2023-11-21 | 1,081.00 | 1,139.00 | 1,060.00 | 1,130.00 | 5,650.00 | 88,929 |
| 2023-11-20 | 1,030.00 | 1,080.00 | 1,020.00 | 1,070.00 | 5,350.00 | 31,276 |
| 2023-11-17 | 1,058.00 | 1,069.00 | 1,023.00 | 1,023.00 | 5,115.00 | 30,421 |
| 2023-11-16 | 1,030.00 | 1,066.00 | 1,004.00 | 1,057.00 | 5,285.00 | 29,479 |
| 2023-11-15 | 999.00 | 1,029.00 | 988.00 | 1,028.00 | 5,140.00 | 37,140 |
| 2023-11-14 | 983.00 | 1,005.00 | 983.00 | 998.00 | 4,990.00 | 24,391 |
| 2023-11-13 | 1,043.00 | 1,047.00 | 970.00 | 990.00 | 4,950.00 | 57,098 |
| 2023-11-10 | 1,050.00 | 1,100.00 | 1,004.00 | 1,037.00 | 5,185.00 | 64,562 |
| 2023-11-09 | 1,045.00 | 1,095.00 | 1,036.00 | 1,050.00 | 5,250.00 | 120,779 |
| 2023-11-08 | 1,040.00 | 1,180.00 | 1,004.00 | 1,042.00 | 5,210.00 | 805,214 |
| 2023-11-07 | 968.00 | 1,064.00 | 959.00 | 1,029.00 | 5,145.00 | 137,633 |
| 2023-11-06 | 976.00 | 997.00 | 951.00 | 990.00 | 4,950.00 | 29,402 |
| 2023-11-03 | 930.00 | 980.00 | 929.00 | 974.00 | 4,870.00 | 24,353 |
| 2023-11-02 | 898.00 | 943.00 | 898.00 | 938.00 | 4,690.00 | 27,089 |
| 2023-11-01 | 893.00 | 918.00 | 890.00 | 893.00 | 4,465.00 | 21,871 |
| 2023-10-31 | 930.00 | 939.00 | 889.00 | 893.00 | 4,465.00 | 27,678 |
| 2023-10-30 | 918.00 | 939.00 | 908.00 | 934.00 | 4,670.00 | 22,351 |
| 2023-10-27 | 890.00 | 935.00 | 883.00 | 918.00 | 4,590.00 | 27,220 |
| 2023-10-26 | 903.00 | 926.00 | 870.00 | 901.00 | 4,505.00 | 29,237 |
| 2023-10-25 | 920.00 | 944.00 | 916.00 | 930.00 | 4,650.00 | 22,055 |
| 2023-10-24 | 869.00 | 918.00 | 868.00 | 916.00 | 4,580.00 | 36,657 |
| 2023-10-23 | 833.00 | 920.00 | 833.00 | 870.00 | 4,350.00 | 84,886 |
| 2023-10-20 | 945.00 | 965.00 | 913.00 | 913.00 | 4,565.00 | 88,228 |
| 2023-10-19 | 999.00 | 1,004.00 | 970.00 | 970.00 | 4,850.00 | 45,459 |
| 2023-10-18 | 1,000.00 | 1,069.00 | 980.00 | 1,009.00 | 5,045.00 | 184,534 |
| 2023-10-17 | 985.00 | 1,014.00 | 983.00 | 1,001.00 | 5,005.00 | 35,094 |
| 2023-10-16 | 990.00 | 1,024.00 | 977.00 | 987.00 | 4,935.00 | 31,945 |
| 2023-10-13 | 1,015.00 | 1,015.00 | 989.00 | 1,000.00 | 5,000.00 | 18,608 |
| 2023-10-12 | 997.00 | 1,015.00 | 992.00 | 1,008.00 | 5,040.00 | 22,685 |
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.