Kyobo 9 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,195.00 | 1,223.00 | 1,183.00 | 1,217.00 | 6,085.00 | 35,760 |
| 2023-07-10 | 1,170.00 | 1,207.00 | 1,170.00 | 1,185.00 | 5,925.00 | 27,598 |
| 2023-07-07 | 1,167.00 | 1,191.00 | 1,164.00 | 1,176.00 | 5,880.00 | 38,984 |
| 2023-07-06 | 1,191.00 | 1,198.00 | 1,167.00 | 1,169.00 | 5,845.00 | 72,600 |
| 2023-07-05 | 1,206.00 | 1,216.00 | 1,191.00 | 1,199.00 | 5,995.00 | 66,494 |
| 2023-07-04 | 1,238.00 | 1,239.00 | 1,206.00 | 1,216.00 | 6,080.00 | 69,583 |
| 2023-07-03 | 1,246.00 | 1,249.00 | 1,230.00 | 1,240.00 | 6,200.00 | 43,549 |
| 2023-06-30 | 1,243.00 | 1,254.00 | 1,232.00 | 1,251.00 | 6,255.00 | 39,494 |
| 2023-06-29 | 1,287.00 | 1,320.00 | 1,242.00 | 1,254.00 | 6,270.00 | 140,563 |
| 2023-06-28 | 1,240.00 | 1,297.00 | 1,225.00 | 1,272.00 | 6,360.00 | 194,899 |
| 2023-06-27 | 1,213.00 | 1,300.00 | 1,196.00 | 1,234.00 | 6,170.00 | 251,077 |
| 2023-06-26 | 1,190.00 | 1,216.00 | 1,185.00 | 1,216.00 | 6,080.00 | 20,037 |
| 2023-06-23 | 1,213.00 | 1,220.00 | 1,185.00 | 1,203.00 | 6,015.00 | 36,882 |
| 2023-06-22 | 1,210.00 | 1,220.00 | 1,199.00 | 1,220.00 | 6,100.00 | 34,414 |
| 2023-06-21 | 1,186.00 | 1,239.00 | 1,181.00 | 1,211.00 | 6,055.00 | 68,757 |
| 2023-06-20 | 1,190.00 | 1,210.00 | 1,184.00 | 1,198.00 | 5,990.00 | 30,487 |
| 2023-06-19 | 1,190.00 | 1,218.00 | 1,178.00 | 1,195.00 | 5,975.00 | 54,309 |
| 2023-06-16 | 1,182.00 | 1,201.00 | 1,172.00 | 1,194.00 | 5,970.00 | 17,042 |
| 2023-06-15 | 1,191.00 | 1,219.00 | 1,156.00 | 1,171.00 | 5,855.00 | 85,368 |
| 2023-06-14 | 1,206.00 | 1,215.00 | 1,197.00 | 1,200.00 | 6,000.00 | 36,280 |
| 2023-06-13 | 1,230.00 | 1,235.00 | 1,206.00 | 1,207.00 | 6,035.00 | 57,851 |
| 2023-06-12 | 1,255.00 | 1,255.00 | 1,222.00 | 1,230.00 | 6,150.00 | 63,253 |
| 2023-06-09 | 1,247.00 | 1,259.00 | 1,228.00 | 1,255.00 | 6,275.00 | 58,251 |
| 2023-06-08 | 1,252.00 | 1,259.00 | 1,227.00 | 1,250.00 | 6,250.00 | 32,070 |
| 2023-06-07 | 1,257.00 | 1,261.00 | 1,245.00 | 1,253.00 | 6,265.00 | 45,326 |
| 2023-06-05 | 1,251.00 | 1,260.00 | 1,231.00 | 1,257.00 | 6,285.00 | 33,325 |
| 2023-06-02 | 1,224.00 | 1,255.00 | 1,220.00 | 1,252.00 | 6,260.00 | 87,875 |
| 2023-06-01 | 1,224.00 | 1,240.00 | 1,216.00 | 1,221.00 | 6,105.00 | 40,186 |
| 2023-05-31 | 1,238.00 | 1,242.00 | 1,210.00 | 1,224.00 | 6,120.00 | 83,966 |
| 2023-05-30 | 1,290.00 | 1,301.00 | 1,231.00 | 1,237.00 | 6,185.00 | 96,552 |
| 2023-05-26 | 1,235.00 | 1,285.00 | 1,230.00 | 1,277.00 | 6,385.00 | 94,365 |
| 2023-05-25 | 1,229.00 | 1,260.00 | 1,226.00 | 1,240.00 | 6,200.00 | 64,153 |
| 2023-05-24 | 1,219.00 | 1,240.00 | 1,207.00 | 1,240.00 | 6,200.00 | 40,398 |
| 2023-05-23 | 1,277.00 | 1,279.00 | 1,218.00 | 1,219.00 | 6,095.00 | 91,793 |
| 2023-05-22 | 1,224.00 | 1,298.00 | 1,212.00 | 1,257.00 | 6,285.00 | 154,974 |
| 2023-05-19 | 1,224.00 | 1,226.00 | 1,195.00 | 1,202.00 | 6,010.00 | 47,849 |
| 2023-05-18 | 1,175.00 | 1,230.00 | 1,168.00 | 1,222.00 | 6,110.00 | 112,367 |
| 2023-05-17 | 1,139.00 | 1,176.00 | 1,129.00 | 1,173.00 | 5,865.00 | 67,094 |
| 2023-05-16 | 1,114.00 | 1,160.00 | 1,114.00 | 1,140.00 | 5,700.00 | 56,092 |
| 2023-05-15 | 1,128.00 | 1,135.00 | 1,093.00 | 1,119.00 | 5,595.00 | 54,325 |
| 2023-05-12 | 1,156.00 | 1,164.00 | 1,117.00 | 1,128.00 | 5,640.00 | 53,193 |
| 2023-05-11 | 1,176.00 | 1,185.00 | 1,153.00 | 1,156.00 | 5,780.00 | 19,677 |
| 2023-05-10 | 1,176.00 | 1,189.00 | 1,171.00 | 1,176.00 | 5,880.00 | 16,771 |
| 2023-05-09 | 1,172.00 | 1,185.00 | 1,165.00 | 1,180.00 | 5,900.00 | 35,501 |
| 2023-05-08 | 1,146.00 | 1,179.00 | 1,146.00 | 1,172.00 | 5,860.00 | 33,891 |
| 2023-05-04 | 1,149.00 | 1,149.00 | 1,131.00 | 1,146.00 | 5,730.00 | 23,501 |
| 2023-05-03 | 1,130.00 | 1,164.00 | 1,125.00 | 1,159.00 | 5,795.00 | 37,664 |
| 2023-05-02 | 1,117.00 | 1,152.00 | 1,117.00 | 1,142.00 | 5,710.00 | 18,228 |
| 2023-04-28 | 1,134.00 | 1,143.00 | 1,111.00 | 1,128.00 | 5,640.00 | 34,825 |
| 2023-04-27 | 1,145.00 | 1,170.00 | 1,118.00 | 1,120.00 | 5,600.00 | 32,178 |
| 2023-04-26 | 1,112.00 | 1,172.00 | 1,112.00 | 1,146.00 | 5,730.00 | 33,880 |
| 2023-04-25 | 1,161.00 | 1,165.00 | 1,116.00 | 1,122.00 | 5,610.00 | 75,538 |
| 2023-04-24 | 1,209.00 | 1,210.00 | 1,160.00 | 1,161.00 | 5,805.00 | 52,715 |
| 2023-04-21 | 1,223.00 | 1,228.00 | 1,202.00 | 1,211.00 | 6,055.00 | 45,250 |
| 2023-04-20 | 1,257.00 | 1,267.00 | 1,222.00 | 1,232.00 | 6,160.00 | 55,132 |
| 2023-04-19 | 1,260.00 | 1,292.00 | 1,248.00 | 1,269.00 | 6,345.00 | 60,931 |
| 2023-04-18 | 1,297.00 | 1,297.00 | 1,243.00 | 1,252.00 | 6,260.00 | 47,358 |
| 2023-04-17 | 1,270.00 | 1,288.00 | 1,245.00 | 1,283.00 | 6,415.00 | 46,884 |
| 2023-04-14 | 1,243.00 | 1,292.00 | 1,243.00 | 1,257.00 | 6,285.00 | 93,756 |
| 2023-04-13 | 1,230.00 | 1,246.00 | 1,202.00 | 1,230.00 | 6,150.00 | 89,068 |
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.