Kyobo 9 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 991.00 | 1,009.00 | 985.00 | 992.00 | 4,960.00 | 20,989 |
| 2023-10-10 | 1,020.00 | 1,030.00 | 978.00 | 991.00 | 4,955.00 | 53,232 |
| 2023-10-06 | 980.00 | 1,050.00 | 980.00 | 1,020.00 | 5,100.00 | 34,454 |
| 2023-10-05 | 973.00 | 1,070.00 | 968.00 | 1,004.00 | 5,020.00 | 140,204 |
| 2023-10-04 | 1,003.00 | 1,024.00 | 968.00 | 975.00 | 4,875.00 | 67,794 |
| 2023-09-27 | 1,011.00 | 1,026.00 | 1,003.00 | 1,023.00 | 5,115.00 | 41,736 |
| 2023-09-26 | 1,033.00 | 1,048.00 | 1,010.00 | 1,030.00 | 5,150.00 | 67,486 |
| 2023-09-25 | 1,040.00 | 1,072.00 | 1,036.00 | 1,045.00 | 5,225.00 | 64,670 |
| 2023-09-22 | 1,090.00 | 1,090.00 | 1,040.00 | 1,058.00 | 5,290.00 | 119,353 |
| 2023-09-21 | 1,118.00 | 1,265.00 | 1,090.00 | 1,090.00 | 5,450.00 | 1,122,280 |
| 2023-09-20 | 1,112.00 | 1,124.00 | 1,085.00 | 1,119.00 | 5,595.00 | 46,455 |
| 2023-09-19 | 1,149.00 | 1,149.00 | 1,107.00 | 1,111.00 | 5,555.00 | 48,050 |
| 2023-09-18 | 1,130.00 | 1,154.00 | 1,116.00 | 1,139.00 | 5,695.00 | 24,261 |
| 2023-09-15 | 1,127.00 | 1,135.00 | 1,123.00 | 1,130.00 | 5,650.00 | 15,434 |
| 2023-09-14 | 1,120.00 | 1,144.00 | 1,120.00 | 1,127.00 | 5,635.00 | 19,644 |
| 2023-09-13 | 1,160.00 | 1,160.00 | 1,119.00 | 1,131.00 | 5,655.00 | 36,210 |
| 2023-09-12 | 1,117.00 | 1,169.00 | 1,110.00 | 1,147.00 | 5,735.00 | 52,209 |
| 2023-09-11 | 1,125.00 | 1,135.00 | 1,114.00 | 1,121.00 | 5,605.00 | 29,821 |
| 2023-09-08 | 1,109.00 | 1,140.00 | 1,105.00 | 1,127.00 | 5,635.00 | 16,170 |
| 2023-09-07 | 1,122.00 | 1,140.00 | 1,103.00 | 1,109.00 | 5,545.00 | 35,111 |
| 2023-09-06 | 1,140.00 | 1,144.00 | 1,120.00 | 1,130.00 | 5,650.00 | 24,040 |
| 2023-09-05 | 1,130.00 | 1,144.00 | 1,119.00 | 1,124.00 | 5,620.00 | 46,406 |
| 2023-09-04 | 1,142.00 | 1,150.00 | 1,115.00 | 1,141.00 | 5,705.00 | 29,695 |
| 2023-09-01 | 1,168.00 | 1,179.00 | 1,142.00 | 1,143.00 | 5,715.00 | 42,923 |
| 2023-08-31 | 1,165.00 | 1,185.00 | 1,163.00 | 1,174.00 | 5,870.00 | 14,909 |
| 2023-08-30 | 1,200.00 | 1,208.00 | 1,163.00 | 1,174.00 | 5,870.00 | 38,977 |
| 2023-08-29 | 1,170.00 | 1,200.00 | 1,155.00 | 1,184.00 | 5,920.00 | 56,669 |
| 2023-08-28 | 1,150.00 | 1,187.00 | 1,120.00 | 1,171.00 | 5,855.00 | 48,648 |
| 2023-08-25 | 1,136.00 | 1,148.00 | 1,117.00 | 1,148.00 | 5,740.00 | 45,212 |
| 2023-08-24 | 1,119.00 | 1,160.00 | 1,119.00 | 1,140.00 | 5,700.00 | 41,474 |
| 2023-08-23 | 1,100.00 | 1,146.00 | 1,099.00 | 1,119.00 | 5,595.00 | 43,433 |
| 2023-08-22 | 1,102.00 | 1,113.00 | 1,090.00 | 1,110.00 | 5,550.00 | 42,333 |
| 2023-08-21 | 1,105.00 | 1,147.00 | 1,087.00 | 1,103.00 | 5,515.00 | 46,942 |
| 2023-08-18 | 1,114.00 | 1,147.00 | 1,085.00 | 1,110.00 | 5,550.00 | 99,823 |
| 2023-08-17 | 1,123.00 | 1,140.00 | 1,081.00 | 1,125.00 | 5,625.00 | 75,807 |
| 2023-08-16 | 1,199.00 | 1,200.00 | 1,125.00 | 1,136.00 | 5,680.00 | 185,386 |
| 2023-08-14 | 1,253.00 | 1,263.00 | 1,202.00 | 1,205.00 | 6,025.00 | 124,596 |
| 2023-08-11 | 1,224.00 | 1,301.00 | 1,202.00 | 1,264.00 | 6,320.00 | 243,212 |
| 2023-08-10 | 1,253.00 | 1,315.00 | 1,188.00 | 1,213.00 | 6,065.00 | 257,460 |
| 2023-08-09 | 1,222.00 | 1,267.00 | 1,220.00 | 1,264.00 | 6,320.00 | 35,927 |
| 2023-08-08 | 1,270.00 | 1,289.00 | 1,222.00 | 1,235.00 | 6,175.00 | 111,371 |
| 2023-08-07 | 1,315.00 | 1,333.00 | 1,258.00 | 1,269.00 | 6,345.00 | 163,877 |
| 2023-08-04 | 1,311.00 | 1,351.00 | 1,299.00 | 1,334.00 | 6,670.00 | 111,724 |
| 2023-08-03 | 1,373.00 | 1,380.00 | 1,300.00 | 1,325.00 | 6,625.00 | 227,848 |
| 2023-08-02 | 1,410.00 | 1,467.00 | 1,356.00 | 1,394.00 | 6,970.00 | 246,416 |
| 2023-08-01 | 1,390.00 | 1,488.00 | 1,360.00 | 1,412.00 | 7,060.00 | 389,895 |
| 2023-07-31 | 1,380.00 | 1,428.00 | 1,330.00 | 1,411.00 | 7,055.00 | 122,453 |
| 2023-07-28 | 1,274.00 | 1,373.00 | 1,274.00 | 1,373.00 | 6,865.00 | 167,390 |
| 2023-07-27 | 1,271.00 | 1,320.00 | 1,261.00 | 1,274.00 | 6,370.00 | 123,107 |
| 2023-07-26 | 1,322.00 | 1,338.00 | 1,239.00 | 1,296.00 | 6,480.00 | 336,284 |
| 2023-07-25 | 1,425.00 | 1,447.00 | 1,338.00 | 1,338.00 | 6,690.00 | 279,010 |
| 2023-07-24 | 1,445.00 | 1,495.00 | 1,404.00 | 1,443.00 | 7,215.00 | 471,597 |
| 2023-07-21 | 1,391.00 | 1,526.00 | 1,356.00 | 1,454.00 | 7,270.00 | 1,460,072 |
| 2023-07-20 | 1,345.00 | 1,450.00 | 1,345.00 | 1,396.00 | 6,980.00 | 414,297 |
| 2023-07-19 | 1,411.00 | 1,414.00 | 1,331.00 | 1,363.00 | 6,815.00 | 265,357 |
| 2023-07-18 | 1,450.00 | 1,464.00 | 1,366.00 | 1,422.00 | 7,110.00 | 559,806 |
| 2023-07-17 | 1,504.00 | 1,593.00 | 1,424.00 | 1,450.00 | 7,250.00 | 1,958,534 |
| 2023-07-14 | 1,231.00 | 1,580.00 | 1,201.00 | 1,503.00 | 7,515.00 | 5,437,302 |
| 2023-07-13 | 1,227.00 | 1,246.00 | 1,221.00 | 1,236.00 | 6,180.00 | 15,462 |
| 2023-07-12 | 1,219.00 | 1,250.00 | 1,210.00 | 1,221.00 | 6,105.00 | 41,042 |
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.