Kyobo 9 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 625.00 | 631.00 | 615.00 | 631.00 | 3,155.00 | 54,636 |
| 2025-07-01 | 629.00 | 634.00 | 613.00 | 631.00 | 3,155.00 | 133,633 |
| 2025-06-30 | 657.00 | 711.00 | 615.00 | 629.00 | 3,145.00 | 1,242,301 |
| 2025-06-27 | 608.00 | 608.00 | 601.00 | 608.00 | 3,040.00 | 26,407 |
| 2025-06-26 | 613.00 | 617.00 | 597.00 | 608.00 | 3,040.00 | 69,870 |
| 2025-06-25 | 606.00 | 624.00 | 600.00 | 613.00 | 3,065.00 | 113,014 |
| 2025-06-24 | 595.00 | 609.00 | 587.00 | 605.00 | 3,025.00 | 102,773 |
| 2025-06-23 | 595.00 | 597.00 | 585.00 | 589.00 | 2,945.00 | 112,088 |
| 2025-06-20 | 596.00 | 607.00 | 593.00 | 605.00 | 3,025.00 | 69,738 |
| 2025-06-19 | 595.00 | 598.00 | 589.00 | 595.00 | 2,975.00 | 36,165 |
| 2025-06-18 | 590.00 | 598.00 | 587.00 | 595.00 | 2,975.00 | 101,453 |
| 2025-06-17 | 610.00 | 612.00 | 584.00 | 592.00 | 2,960.00 | 103,935 |
| 2025-06-16 | 603.00 | 611.00 | 585.00 | 608.00 | 3,040.00 | 114,333 |
| 2025-06-13 | 606.00 | 620.00 | 597.00 | 604.00 | 3,020.00 | 129,867 |
| 2025-06-12 | 604.00 | 616.00 | 599.00 | 606.00 | 3,030.00 | 47,275 |
| 2025-06-11 | 604.00 | 609.00 | 600.00 | 604.00 | 3,020.00 | 52,126 |
| 2025-06-10 | 609.00 | 614.00 | 598.00 | 604.00 | 3,020.00 | 55,374 |
| 2025-06-09 | 604.00 | 616.00 | 600.00 | 608.00 | 3,040.00 | 52,918 |
| 2025-06-05 | 587.00 | 604.00 | 583.00 | 604.00 | 3,020.00 | 55,210 |
| 2025-06-04 | 576.00 | 589.00 | 567.00 | 587.00 | 2,935.00 | 133,248 |
| 2025-06-02 | 581.00 | 595.00 | 577.00 | 583.00 | 2,915.00 | 129,773 |
| 2025-05-30 | 608.00 | 608.00 | 586.00 | 588.00 | 2,940.00 | 154,207 |
| 2025-05-29 | 607.00 | 610.00 | 604.00 | 608.00 | 3,040.00 | 79,430 |
| 2025-05-28 | 609.00 | 621.00 | 600.00 | 610.00 | 3,050.00 | 111,158 |
| 2025-05-27 | 611.00 | 624.00 | 605.00 | 610.00 | 3,050.00 | 85,204 |
| 2025-05-26 | 613.00 | 620.00 | 608.00 | 611.00 | 3,055.00 | 86,789 |
| 2025-05-23 | 617.00 | 632.00 | 610.00 | 613.00 | 3,065.00 | 148,209 |
| 2025-05-22 | 644.00 | 644.00 | 616.00 | 617.00 | 3,085.00 | 123,860 |
| 2025-05-21 | 649.00 | 652.00 | 623.00 | 644.00 | 3,220.00 | 193,568 |
| 2025-05-20 | 631.00 | 676.00 | 623.00 | 653.00 | 3,265.00 | 392,167 |
| 2025-05-19 | 635.00 | 640.00 | 607.00 | 631.00 | 3,155.00 | 193,112 |
| 2025-05-16 | 656.00 | 656.00 | 632.00 | 639.00 | 3,195.00 | 146,642 |
| 2025-05-15 | 683.00 | 690.00 | 643.00 | 653.00 | 3,265.00 | 289,556 |
| 2025-05-14 | 697.00 | 713.00 | 669.00 | 683.00 | 3,415.00 | 355,143 |
| 2025-05-13 | 819.00 | 819.00 | 678.00 | 698.00 | 3,490.00 | 1,558,287 |
| 2025-05-12 | 717.00 | 821.00 | 700.00 | 821.00 | 4,105.00 | 2,500,716 |
| 2025-05-09 | 654.00 | 675.00 | 625.00 | 632.00 | 3,160.00 | 506,587 |
| 2025-05-08 | 645.00 | 672.00 | 630.00 | 652.00 | 3,260.00 | 742,009 |
| 2025-05-07 | 624.00 | 703.00 | 622.00 | 638.00 | 3,190.00 | 1,857,357 |
| 2025-05-02 | 645.00 | 658.00 | 606.00 | 606.00 | 3,030.00 | 260,222 |
| 2025-04-30 | 640.00 | 659.00 | 625.00 | 641.00 | 3,205.00 | 194,119 |
| 2025-04-29 | 647.00 | 677.00 | 622.00 | 634.00 | 3,170.00 | 481,282 |
| 2025-04-28 | 648.00 | 656.00 | 618.00 | 627.00 | 3,135.00 | 308,956 |
| 2025-04-25 | 666.00 | 685.00 | 640.00 | 659.00 | 3,295.00 | 248,065 |
| 2025-04-24 | 693.00 | 710.00 | 624.00 | 666.00 | 3,330.00 | 445,249 |
| 2025-04-23 | 717.00 | 733.00 | 687.00 | 692.00 | 3,460.00 | 241,868 |
| 2025-04-22 | 735.00 | 738.00 | 704.00 | 704.00 | 3,520.00 | 210,332 |
| 2025-04-21 | 757.00 | 757.00 | 725.00 | 735.00 | 3,675.00 | 159,299 |
| 2025-04-18 | 772.00 | 774.00 | 721.00 | 757.00 | 3,785.00 | 263,802 |
| 2025-04-17 | 780.00 | 785.00 | 748.00 | 770.00 | 3,850.00 | 237,746 |
| 2025-04-16 | 836.00 | 843.00 | 772.00 | 780.00 | 3,900.00 | 349,312 |
| 2025-04-15 | 832.00 | 843.00 | 810.00 | 820.00 | 4,100.00 | 253,823 |
| 2025-04-14 | 835.00 | 885.00 | 810.00 | 828.00 | 4,140.00 | 552,027 |
| 2025-04-11 | 872.00 | 873.00 | 799.00 | 838.00 | 4,190.00 | 411,918 |
| 2025-04-10 | 835.00 | 888.00 | 825.00 | 880.00 | 4,400.00 | 498,609 |
| 2025-04-09 | 1,044.00 | 1,060.00 | 825.00 | 825.00 | 4,125.00 | 1,407,521 |
| 2025-04-08 | 935.00 | 1,120.00 | 909.00 | 1,003.00 | 5,015.00 | 3,336,404 |
| 2025-04-07 | 972.00 | 999.00 | 914.00 | 948.00 | 4,740.00 | 1,277,341 |
| 2025-04-04 | 830.00 | 976.00 | 789.00 | 945.00 | 4,725.00 | 1,701,623 |
| 2025-04-03 | 821.00 | 925.00 | 800.00 | 841.00 | 4,205.00 | 1,282,856 |
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.