Kyobo 9 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,220.00 | 1,245.00 | 1,216.00 | 1,233.00 | 6,165.00 | 68,372 |
| 2023-04-11 | 1,229.00 | 1,240.00 | 1,201.00 | 1,240.00 | 6,200.00 | 43,082 |
| 2023-04-10 | 1,274.00 | 1,284.00 | 1,229.00 | 1,229.00 | 6,145.00 | 54,775 |
| 2023-04-07 | 1,273.00 | 1,284.00 | 1,261.00 | 1,275.00 | 6,375.00 | 33,790 |
| 2023-04-06 | 1,311.00 | 1,311.00 | 1,267.00 | 1,273.00 | 6,365.00 | 64,380 |
| 2023-04-05 | 1,326.00 | 1,330.00 | 1,310.00 | 1,312.00 | 6,560.00 | 64,425 |
| 2023-04-04 | 1,298.00 | 1,331.00 | 1,296.00 | 1,326.00 | 6,630.00 | 85,577 |
| 2023-04-03 | 1,263.00 | 1,313.00 | 1,261.00 | 1,304.00 | 6,520.00 | 64,075 |
| 2023-03-31 | 1,271.00 | 1,276.00 | 1,253.00 | 1,263.00 | 6,315.00 | 47,001 |
| 2023-03-30 | 1,266.00 | 1,278.00 | 1,258.00 | 1,271.00 | 6,355.00 | 32,319 |
| 2023-03-29 | 1,274.00 | 1,274.00 | 1,241.00 | 1,265.00 | 6,325.00 | 45,831 |
| 2023-03-28 | 1,245.00 | 1,285.00 | 1,245.00 | 1,274.00 | 6,370.00 | 56,597 |
| 2023-03-27 | 1,284.00 | 1,284.00 | 1,228.00 | 1,246.00 | 6,230.00 | 53,401 |
| 2023-03-24 | 1,213.00 | 1,283.00 | 1,213.00 | 1,274.00 | 6,370.00 | 91,866 |
| 2023-03-23 | 1,254.00 | 1,254.00 | 1,199.00 | 1,212.00 | 6,060.00 | 117,861 |
| 2023-03-22 | 1,271.00 | 1,295.00 | 1,249.00 | 1,254.00 | 6,270.00 | 54,819 |
| 2023-03-21 | 1,321.00 | 1,380.00 | 1,268.00 | 1,268.00 | 6,340.00 | 184,097 |
| 2023-03-20 | 1,279.00 | 1,291.00 | 1,266.00 | 1,266.00 | 6,330.00 | 40,073 |
| 2023-03-17 | 1,215.00 | 1,268.00 | 1,215.00 | 1,263.00 | 6,315.00 | 48,237 |
| 2023-03-16 | 1,256.00 | 1,256.00 | 1,200.00 | 1,212.00 | 6,060.00 | 53,863 |
| 2023-03-15 | 1,251.00 | 1,270.00 | 1,244.00 | 1,244.00 | 6,220.00 | 50,794 |
| 2023-03-14 | 1,276.00 | 1,298.00 | 1,225.00 | 1,234.00 | 6,170.00 | 83,153 |
| 2023-03-13 | 1,266.00 | 1,297.00 | 1,241.00 | 1,291.00 | 6,455.00 | 88,571 |
| 2023-03-10 | 1,320.00 | 1,329.00 | 1,285.00 | 1,288.00 | 6,440.00 | 77,724 |
| 2023-03-09 | 1,350.00 | 1,352.00 | 1,308.00 | 1,339.00 | 6,695.00 | 79,186 |
| 2023-03-08 | 1,400.00 | 1,407.00 | 1,334.00 | 1,352.00 | 6,760.00 | 117,471 |
| 2023-03-07 | 1,427.00 | 1,442.00 | 1,380.00 | 1,408.00 | 7,040.00 | 68,737 |
| 2023-03-06 | 1,405.00 | 1,438.00 | 1,393.00 | 1,427.00 | 7,135.00 | 72,986 |
| 2023-03-03 | 1,404.00 | 1,420.00 | 1,391.00 | 1,409.00 | 7,045.00 | 56,410 |
| 2023-03-02 | 1,431.00 | 1,431.00 | 1,350.00 | 1,404.00 | 7,020.00 | 209,489 |
| 2023-02-28 | 1,418.00 | 1,444.00 | 1,408.00 | 1,431.00 | 7,155.00 | 53,212 |
| 2023-02-27 | 1,447.00 | 1,450.00 | 1,404.00 | 1,418.00 | 7,090.00 | 75,423 |
| 2023-02-24 | 1,466.00 | 1,466.00 | 1,435.00 | 1,452.00 | 7,260.00 | 98,026 |
| 2023-02-23 | 1,436.00 | 1,466.00 | 1,417.00 | 1,454.00 | 7,270.00 | 115,507 |
| 2023-02-22 | 1,460.00 | 1,484.00 | 1,434.00 | 1,440.00 | 7,200.00 | 106,516 |
| 2023-02-21 | 1,502.00 | 1,505.00 | 1,468.00 | 1,473.00 | 7,365.00 | 107,856 |
| 2023-02-20 | 1,520.00 | 1,529.00 | 1,474.00 | 1,505.00 | 7,525.00 | 142,138 |
| 2023-02-17 | 1,550.00 | 1,569.00 | 1,505.00 | 1,520.00 | 7,600.00 | 281,616 |
| 2023-02-16 | 1,475.00 | 1,675.00 | 1,460.00 | 1,591.00 | 7,955.00 | 1,423,844 |
| 2023-02-15 | 1,529.00 | 1,539.00 | 1,433.00 | 1,453.00 | 7,265.00 | 188,466 |
| 2023-02-14 | 1,485.00 | 1,585.00 | 1,483.00 | 1,500.00 | 7,500.00 | 386,813 |
| 2023-02-13 | 1,498.00 | 1,504.00 | 1,451.00 | 1,474.00 | 7,370.00 | 147,559 |
| 2023-02-10 | 1,611.00 | 1,618.00 | 1,489.00 | 1,489.00 | 7,445.00 | 651,273 |
| 2023-02-09 | 1,553.00 | 1,559.00 | 1,485.00 | 1,542.00 | 7,710.00 | 591,417 |
| 2023-02-08 | 1,584.00 | 1,586.00 | 1,538.00 | 1,552.00 | 7,760.00 | 222,915 |
| 2023-02-07 | 1,592.00 | 1,640.00 | 1,525.00 | 1,573.00 | 7,865.00 | 874,375 |
| 2023-02-06 | 1,724.00 | 1,742.00 | 1,620.00 | 1,625.00 | 8,125.00 | 402,559 |
| 2023-02-03 | 1,812.00 | 1,813.00 | 1,732.00 | 1,733.00 | 8,665.00 | 465,200 |
| 2023-02-02 | 1,770.00 | 1,964.00 | 1,740.00 | 1,811.00 | 9,055.00 | 3,314,136 |
| 2023-02-01 | 1,725.00 | 1,775.00 | 1,715.00 | 1,721.00 | 8,605.00 | 321,047 |
| 2023-01-31 | 1,775.00 | 1,775.00 | 1,705.00 | 1,712.00 | 8,560.00 | 298,651 |
| 2023-01-30 | 1,785.00 | 1,809.00 | 1,722.00 | 1,784.00 | 8,920.00 | 382,445 |
| 2023-01-27 | 1,700.00 | 1,835.00 | 1,685.00 | 1,785.00 | 8,925.00 | 759,405 |
| 2023-01-26 | 1,749.00 | 1,793.00 | 1,697.00 | 1,704.00 | 8,520.00 | 543,518 |
| 2023-01-25 | 1,763.00 | 1,804.00 | 1,680.00 | 1,775.00 | 8,875.00 | 729,942 |
| 2023-01-20 | 1,805.00 | 1,860.00 | 1,755.00 | 1,765.00 | 8,825.00 | 1,318,584 |
| 2023-01-19 | 1,800.00 | 1,820.00 | 1,745.00 | 1,795.00 | 8,975.00 | 1,573,654 |
| 2023-01-18 | 1,645.00 | 2,060.00 | 1,590.00 | 1,825.00 | 9,125.00 | 14,448,541 |
| 2023-01-17 | 1,545.00 | 1,625.00 | 1,540.00 | 1,585.00 | 7,925.00 | 659,664 |
| 2023-01-16 | 1,525.00 | 1,695.00 | 1,520.00 | 1,555.00 | 7,775.00 | 3,476,806 |
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.