Kyobo 9 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,550.00 | 1,595.00 | 1,520.00 | 1,520.00 | 7,600.00 | 572,410 |
| 2023-01-12 | 1,545.00 | 1,620.00 | 1,495.00 | 1,565.00 | 7,825.00 | 1,183,618 |
| 2023-01-11 | 1,575.00 | 1,580.00 | 1,505.00 | 1,545.00 | 7,725.00 | 1,236,793 |
| 2023-01-10 | 1,450.00 | 1,715.00 | 1,415.00 | 1,600.00 | 8,000.00 | 9,409,192 |
| 2023-01-09 | 1,475.00 | 1,555.00 | 1,445.00 | 1,445.00 | 7,225.00 | 1,100,195 |
| 2023-01-06 | 1,420.00 | 1,495.00 | 1,395.00 | 1,490.00 | 7,450.00 | 693,241 |
| 2023-01-05 | 1,500.00 | 1,505.00 | 1,435.00 | 1,480.00 | 7,400.00 | 1,047,484 |
| 2023-01-04 | 1,420.00 | 1,540.00 | 1,400.00 | 1,475.00 | 7,375.00 | 5,427,860 |
| 2023-01-03 | 1,440.00 | 1,595.00 | 1,360.00 | 1,410.00 | 7,050.00 | 10,907,414 |
| 2023-01-02 | 1,070.00 | 1,390.00 | 1,060.00 | 1,390.00 | 6,950.00 | 4,299,882 |
| 2022-12-29 | 1,110.00 | 1,215.00 | 1,060.00 | 1,070.00 | 5,350.00 | 1,595,600 |
| 2022-12-28 | 1,055.00 | 1,070.00 | 1,045.00 | 1,055.00 | 5,275.00 | 77,404 |
| 2022-12-27 | 1,030.00 | 1,060.00 | 1,020.00 | 1,050.00 | 5,250.00 | 131,969 |
| 2022-12-26 | 1,060.00 | 1,090.00 | 1,030.00 | 1,030.00 | 5,150.00 | 137,255 |
| 2022-12-23 | 1,145.00 | 1,145.00 | 1,050.00 | 1,065.00 | 5,325.00 | 301,103 |
| 2022-12-22 | 1,160.00 | 1,175.00 | 1,135.00 | 1,150.00 | 5,750.00 | 91,935 |
| 2022-12-21 | 1,180.00 | 1,190.00 | 1,130.00 | 1,150.00 | 5,750.00 | 111,945 |
| 2022-12-20 | 1,190.00 | 1,225.00 | 1,165.00 | 1,165.00 | 5,825.00 | 194,557 |
| 2022-12-19 | 1,190.00 | 1,230.00 | 1,165.00 | 1,165.00 | 5,825.00 | 162,065 |
| 2022-12-16 | 1,200.00 | 1,225.00 | 1,175.00 | 1,205.00 | 6,025.00 | 245,926 |
| 2022-12-15 | 1,310.00 | 1,380.00 | 1,230.00 | 1,240.00 | 6,200.00 | 1,414,645 |
| 2022-12-14 | 1,215.00 | 1,280.00 | 1,185.00 | 1,240.00 | 6,200.00 | 811,379 |
| 2022-12-13 | 1,260.00 | 1,260.00 | 1,175.00 | 1,215.00 | 6,075.00 | 632,093 |
| 2022-12-12 | 1,130.00 | 1,315.00 | 1,125.00 | 1,260.00 | 6,300.00 | 3,065,532 |
| 2022-12-09 | 1,090.00 | 1,170.00 | 1,085.00 | 1,120.00 | 5,600.00 | 502,220 |
| 2022-12-08 | 1,060.00 | 1,085.00 | 1,040.00 | 1,080.00 | 5,400.00 | 95,159 |
| 2022-12-07 | 1,070.00 | 1,100.00 | 1,050.00 | 1,060.00 | 5,300.00 | 153,586 |
| 2022-12-06 | 1,040.00 | 1,090.00 | 1,035.00 | 1,080.00 | 5,400.00 | 92,814 |
| 2022-12-05 | 1,070.00 | 1,100.00 | 1,050.00 | 1,055.00 | 5,275.00 | 98,361 |
| 2022-12-02 | 1,075.00 | 1,090.00 | 1,060.00 | 1,070.00 | 5,350.00 | 82,331 |
| 2022-12-01 | 1,095.00 | 1,105.00 | 1,060.00 | 1,080.00 | 5,400.00 | 107,108 |
| 2022-11-30 | 1,055.00 | 1,140.00 | 1,050.00 | 1,075.00 | 5,375.00 | 157,735 |
| 2022-11-29 | 1,065.00 | 1,110.00 | 1,025.00 | 1,055.00 | 5,275.00 | 95,558 |
| 2022-11-28 | 1,110.00 | 1,125.00 | 1,060.00 | 1,060.00 | 5,300.00 | 88,717 |
| 2022-11-25 | 1,145.00 | 1,145.00 | 1,100.00 | 1,110.00 | 5,550.00 | 154,193 |
| 2022-11-24 | 1,095.00 | 1,225.00 | 1,095.00 | 1,145.00 | 5,725.00 | 604,009 |
| 2022-11-23 | 1,115.00 | 1,135.00 | 1,070.00 | 1,085.00 | 5,425.00 | 89,079 |
| 2022-11-22 | 1,090.00 | 1,140.00 | 1,090.00 | 1,110.00 | 5,550.00 | 101,753 |
| 2022-11-21 | 1,185.00 | 1,185.00 | 1,105.00 | 1,110.00 | 5,550.00 | 109,325 |
| 2022-11-18 | 1,220.00 | 1,260.00 | 1,180.00 | 1,185.00 | 5,925.00 | 108,251 |
| 2022-11-17 | 1,240.00 | 1,255.00 | 1,195.00 | 1,210.00 | 6,050.00 | 96,049 |
| 2022-11-16 | 1,290.00 | 1,330.00 | 1,235.00 | 1,250.00 | 6,250.00 | 154,810 |
| 2022-11-15 | 1,260.00 | 1,285.00 | 1,260.00 | 1,285.00 | 6,425.00 | 54,620 |
| 2022-11-14 | 1,310.00 | 1,320.00 | 1,250.00 | 1,275.00 | 6,375.00 | 109,470 |
| 2022-11-11 | 1,375.00 | 1,375.00 | 1,295.00 | 1,305.00 | 6,525.00 | 159,168 |
| 2022-11-10 | 1,320.00 | 1,520.00 | 1,310.00 | 1,350.00 | 6,750.00 | 865,046 |
| 2022-11-09 | 1,275.00 | 1,290.00 | 1,260.00 | 1,280.00 | 6,400.00 | 58,418 |
| 2022-11-08 | 1,300.00 | 1,300.00 | 1,245.00 | 1,270.00 | 6,350.00 | 47,384 |
| 2022-11-07 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 6,400.00 | 28,232 |
| 2022-11-04 | 1,285.00 | 1,325.00 | 1,250.00 | 1,295.00 | 6,475.00 | 59,413 |
| 2022-11-03 | 1,285.00 | 1,330.00 | 1,250.00 | 1,285.00 | 6,425.00 | 54,569 |
| 2022-11-02 | 1,335.00 | 1,465.00 | 1,310.00 | 1,310.00 | 6,550.00 | 133,106 |
| 2022-11-01 | 1,435.00 | 1,440.00 | 1,310.00 | 1,350.00 | 6,750.00 | 94,616 |
| 2022-10-31 | 1,615.00 | 1,695.00 | 1,395.00 | 1,410.00 | 7,050.00 | 181,931 |
| 2022-10-28 | 1,880.00 | 1,880.00 | 1,670.00 | 1,670.00 | 8,350.00 | 74,264 |
| 2022-10-27 | 1,820.00 | 1,890.00 | 1,820.00 | 1,880.00 | 9,400.00 | 19,815 |
| 2022-10-26 | 1,935.00 | 1,935.00 | 1,830.00 | 1,840.00 | 9,200.00 | 25,527 |
| 2022-10-25 | 1,885.00 | 1,950.00 | 1,830.00 | 1,905.00 | 9,525.00 | 25,706 |
| 2022-10-24 | 1,860.00 | 1,900.00 | 1,830.00 | 1,830.00 | 9,150.00 | 20,698 |
| 2022-10-21 | 1,905.00 | 1,955.00 | 1,850.00 | 1,860.00 | 9,300.00 | 26,914 |
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.