Kyobo 9 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 2,020.00 | 2,025.00 | 1,930.00 | 1,930.00 | 9,650.00 | 17,544 |
| 2022-10-19 | 1,995.00 | 2,110.00 | 1,975.00 | 2,020.00 | 10,100.00 | 32,056 |
| 2022-10-18 | 1,985.00 | 2,125.00 | 1,955.00 | 1,995.00 | 9,975.00 | 67,650 |
| 2022-10-17 | 1,815.00 | 2,110.00 | 1,760.00 | 1,980.00 | 9,900.00 | 142,924 |
| 2022-10-14 | 1,695.00 | 1,830.00 | 1,690.00 | 1,820.00 | 9,100.00 | 33,768 |
| 2022-10-13 | 1,830.00 | 1,860.00 | 1,690.00 | 1,695.00 | 8,475.00 | 32,560 |
| 2022-10-12 | 1,925.00 | 1,960.00 | 1,770.00 | 1,835.00 | 9,175.00 | 50,397 |
| 2022-10-11 | 2,050.00 | 2,100.00 | 1,965.00 | 1,965.00 | 9,825.00 | 43,537 |
| 2022-10-07 | 2,100.00 | 2,135.00 | 2,070.00 | 2,100.00 | 10,500.00 | 14,835 |
| 2022-10-06 | 2,065.00 | 2,195.00 | 2,015.00 | 2,110.00 | 10,550.00 | 82,700 |
| 2022-10-05 | 2,075.00 | 2,095.00 | 2,005.00 | 2,020.00 | 10,100.00 | 25,397 |
| 2022-10-04 | 2,045.00 | 2,120.00 | 2,025.00 | 2,080.00 | 10,400.00 | 40,853 |
| 2022-09-30 | 2,100.00 | 2,140.00 | 1,980.00 | 2,010.00 | 10,050.00 | 90,502 |
| 2022-09-29 | 2,320.00 | 2,320.00 | 2,165.00 | 2,180.00 | 10,900.00 | 32,938 |
| 2022-09-28 | 2,320.00 | 2,385.00 | 2,235.00 | 2,295.00 | 11,475.00 | 27,940 |
| 2022-09-27 | 2,305.00 | 2,375.00 | 2,295.00 | 2,315.00 | 11,575.00 | 22,361 |
| 2022-09-26 | 2,385.00 | 2,440.00 | 2,310.00 | 2,335.00 | 11,675.00 | 53,071 |
| 2022-09-23 | 2,470.00 | 2,525.00 | 2,370.00 | 2,430.00 | 12,150.00 | 50,727 |
| 2022-09-22 | 2,580.00 | 2,580.00 | 2,430.00 | 2,480.00 | 12,400.00 | 64,420 |
| 2022-09-21 | 2,490.00 | 2,645.00 | 2,455.00 | 2,530.00 | 12,650.00 | 176,830 |
| 2022-09-20 | 2,495.00 | 2,595.00 | 2,355.00 | 2,505.00 | 12,525.00 | 100,320 |
| 2022-09-19 | 2,460.00 | 2,510.00 | 2,370.00 | 2,395.00 | 11,975.00 | 90,852 |
| 2022-09-16 | 2,360.00 | 2,525.00 | 2,330.00 | 2,440.00 | 12,200.00 | 194,326 |
| 2022-09-15 | 2,750.00 | 2,785.00 | 2,325.00 | 2,355.00 | 11,775.00 | 371,704 |
| 2022-09-14 | 2,255.00 | 2,665.00 | 2,255.00 | 2,615.00 | 13,075.00 | 962,565 |
| 2022-09-13 | 2,300.00 | 2,340.00 | 2,275.00 | 2,300.00 | 11,500.00 | 79,238 |
| 2022-09-08 | 2,350.00 | 2,410.00 | 2,285.00 | 2,300.00 | 11,500.00 | 74,872 |
| 2022-09-07 | 2,575.00 | 2,580.00 | 2,325.00 | 2,350.00 | 11,750.00 | 267,954 |
| 2022-09-06 | 2,290.00 | 2,465.00 | 2,280.00 | 2,445.00 | 12,225.00 | 318,920 |
| 2022-09-05 | 2,300.00 | 2,365.00 | 2,270.00 | 2,270.00 | 11,350.00 | 94,239 |
| 2022-09-02 | 2,245.00 | 2,590.00 | 2,220.00 | 2,300.00 | 11,500.00 | 457,553 |
| 2022-09-01 | 2,300.00 | 2,310.00 | 2,240.00 | 2,240.00 | 11,200.00 | 41,024 |
| 2022-08-31 | 2,355.00 | 2,355.00 | 2,300.00 | 2,330.00 | 11,650.00 | 16,354 |
| 2022-08-30 | 2,340.00 | 2,370.00 | 2,315.00 | 2,345.00 | 11,725.00 | 21,262 |
| 2022-08-29 | 2,300.00 | 2,365.00 | 2,280.00 | 2,340.00 | 11,700.00 | 42,696 |
| 2022-08-26 | 2,390.00 | 2,410.00 | 2,325.00 | 2,350.00 | 11,750.00 | 31,216 |
| 2022-08-25 | 2,335.00 | 2,420.00 | 2,330.00 | 2,390.00 | 11,950.00 | 65,251 |
| 2022-08-24 | 2,280.00 | 2,365.00 | 2,250.00 | 2,355.00 | 11,775.00 | 49,806 |
| 2022-08-23 | 2,255.00 | 2,300.00 | 2,245.00 | 2,280.00 | 11,400.00 | 24,644 |
| 2022-08-22 | 2,295.00 | 2,335.00 | 2,245.00 | 2,270.00 | 11,350.00 | 41,270 |
| 2022-08-19 | 2,285.00 | 2,400.00 | 2,240.00 | 2,315.00 | 11,575.00 | 141,380 |
| 2022-08-18 | 2,230.00 | 2,390.00 | 2,205.00 | 2,280.00 | 11,400.00 | 64,960 |
| 2022-08-17 | 2,255.00 | 2,275.00 | 2,220.00 | 2,235.00 | 11,175.00 | 19,066 |
| 2022-08-16 | 2,235.00 | 2,265.00 | 2,215.00 | 2,255.00 | 11,275.00 | 21,671 |
| 2022-08-12 | 2,260.00 | 2,270.00 | 2,205.00 | 2,240.00 | 11,200.00 | 36,923 |
| 2022-08-11 | 2,275.00 | 2,325.00 | 2,240.00 | 2,275.00 | 11,375.00 | 37,979 |
| 2022-08-10 | 2,270.00 | 2,345.00 | 2,225.00 | 2,275.00 | 11,375.00 | 42,662 |
| 2022-08-09 | 2,250.00 | 2,445.00 | 2,215.00 | 2,270.00 | 11,350.00 | 178,209 |
| 2022-08-08 | 2,245.00 | 2,265.00 | 2,210.00 | 2,225.00 | 11,125.00 | 37,650 |
| 2022-08-05 | 2,210.00 | 2,260.00 | 2,190.00 | 2,245.00 | 11,225.00 | 66,129 |
| 2022-08-04 | 2,195.00 | 2,480.00 | 2,160.00 | 2,240.00 | 11,200.00 | 615,055 |
| 2022-08-03 | 2,160.00 | 2,230.00 | 2,145.00 | 2,190.00 | 10,950.00 | 19,668 |
| 2022-08-02 | 2,195.00 | 2,205.00 | 2,140.00 | 2,185.00 | 10,925.00 | 20,228 |
| 2022-08-01 | 2,135.00 | 2,215.00 | 2,120.00 | 2,190.00 | 10,950.00 | 43,727 |
| 2022-07-29 | 2,120.00 | 2,195.00 | 2,115.00 | 2,130.00 | 10,650.00 | 30,228 |
| 2022-07-28 | 2,195.00 | 2,195.00 | 2,100.00 | 2,135.00 | 10,675.00 | 43,945 |
| 2022-07-27 | 2,225.00 | 2,250.00 | 2,160.00 | 2,165.00 | 10,825.00 | 39,912 |
| 2022-07-26 | 2,305.00 | 2,320.00 | 2,195.00 | 2,220.00 | 11,100.00 | 82,469 |
| 2022-07-25 | 2,295.00 | 2,410.00 | 2,240.00 | 2,305.00 | 11,525.00 | 148,148 |
| 2022-07-22 | 2,415.00 | 2,435.00 | 2,265.00 | 2,300.00 | 11,500.00 | 103,752 |
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.