Kyobo 9 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 591.00 | 609.00 | 565.00 | 603.00 | 3,015.00 | 31,708 |
| 2024-12-27 | 586.00 | 598.00 | 567.00 | 597.00 | 2,985.00 | 21,693 |
| 2024-12-26 | 592.00 | 608.00 | 577.00 | 586.00 | 2,930.00 | 38,645 |
| 2024-12-24 | 607.00 | 607.00 | 592.00 | 604.00 | 3,020.00 | 16,046 |
| 2024-12-23 | 615.00 | 677.00 | 583.00 | 608.00 | 3,040.00 | 235,995 |
| 2024-12-20 | 599.00 | 611.00 | 577.00 | 598.00 | 2,990.00 | 31,089 |
| 2024-12-19 | 624.00 | 624.00 | 600.00 | 606.00 | 3,030.00 | 5,452 |
| 2024-12-18 | 615.00 | 624.00 | 600.00 | 624.00 | 3,120.00 | 9,136 |
| 2024-12-17 | 650.00 | 650.00 | 615.00 | 615.00 | 3,075.00 | 10,503 |
| 2024-12-16 | 632.00 | 651.00 | 630.00 | 646.00 | 3,230.00 | 19,553 |
| 2024-12-13 | 635.00 | 648.00 | 619.00 | 648.00 | 3,240.00 | 18,352 |
| 2024-12-12 | 607.00 | 635.00 | 607.00 | 635.00 | 3,175.00 | 11,763 |
| 2024-12-11 | 585.00 | 610.00 | 577.00 | 607.00 | 3,035.00 | 13,277 |
| 2024-12-10 | 537.00 | 585.00 | 537.00 | 585.00 | 2,925.00 | 19,152 |
| 2024-12-09 | 586.00 | 586.00 | 535.00 | 565.00 | 2,825.00 | 66,694 |
| 2024-12-06 | 587.00 | 593.00 | 552.00 | 587.00 | 2,935.00 | 51,898 |
| 2024-12-05 | 599.00 | 617.00 | 582.00 | 587.00 | 2,935.00 | 31,612 |
| 2024-12-04 | 602.00 | 618.00 | 592.00 | 599.00 | 2,995.00 | 20,019 |
| 2024-12-03 | 575.00 | 607.00 | 570.00 | 605.00 | 3,025.00 | 51,240 |
| 2024-12-02 | 606.00 | 617.00 | 575.00 | 575.00 | 2,875.00 | 53,851 |
| 2024-11-29 | 622.00 | 626.00 | 591.00 | 617.00 | 3,085.00 | 31,322 |
| 2024-11-28 | 633.00 | 636.00 | 616.00 | 622.00 | 3,110.00 | 9,321 |
| 2024-11-27 | 637.00 | 637.00 | 614.00 | 629.00 | 3,145.00 | 27,486 |
| 2024-11-26 | 631.00 | 635.00 | 620.00 | 633.00 | 3,165.00 | 7,765 |
| 2024-11-25 | 625.00 | 644.00 | 615.00 | 631.00 | 3,155.00 | 18,795 |
| 2024-11-22 | 629.00 | 630.00 | 611.00 | 625.00 | 3,125.00 | 28,100 |
| 2024-11-21 | 612.00 | 629.00 | 605.00 | 626.00 | 3,130.00 | 19,206 |
| 2024-11-20 | 611.00 | 620.00 | 608.00 | 611.00 | 3,055.00 | 21,090 |
| 2024-11-19 | 609.00 | 620.00 | 609.00 | 617.00 | 3,085.00 | 19,802 |
| 2024-11-18 | 622.00 | 635.00 | 611.00 | 617.00 | 3,085.00 | 50,460 |
| 2024-11-15 | 649.00 | 663.00 | 619.00 | 622.00 | 3,110.00 | 99,799 |
| 2024-11-14 | 643.00 | 670.00 | 639.00 | 659.00 | 3,295.00 | 18,585 |
| 2024-11-13 | 650.00 | 656.00 | 628.00 | 655.00 | 3,275.00 | 54,520 |
| 2024-11-12 | 672.00 | 681.00 | 650.00 | 652.00 | 3,260.00 | 41,063 |
| 2024-11-11 | 690.00 | 698.00 | 667.00 | 675.00 | 3,375.00 | 41,108 |
| 2024-11-08 | 683.00 | 700.00 | 678.00 | 698.00 | 3,490.00 | 19,111 |
| 2024-11-07 | 684.00 | 692.00 | 671.00 | 689.00 | 3,445.00 | 17,535 |
| 2024-11-06 | 696.00 | 709.00 | 680.00 | 685.00 | 3,425.00 | 10,609 |
| 2024-11-05 | 691.00 | 701.00 | 679.00 | 696.00 | 3,480.00 | 18,468 |
| 2024-11-04 | 680.00 | 693.00 | 671.00 | 687.00 | 3,435.00 | 21,373 |
| 2024-11-01 | 684.00 | 687.00 | 673.00 | 682.00 | 3,410.00 | 9,681 |
| 2024-10-31 | 682.00 | 687.00 | 668.00 | 684.00 | 3,420.00 | 19,530 |
| 2024-10-30 | 683.00 | 691.00 | 677.00 | 683.00 | 3,415.00 | 14,544 |
| 2024-10-29 | 672.00 | 685.00 | 665.00 | 684.00 | 3,420.00 | 23,484 |
| 2024-10-28 | 677.00 | 683.00 | 667.00 | 678.00 | 3,390.00 | 17,746 |
| 2024-10-25 | 689.00 | 692.00 | 667.00 | 677.00 | 3,385.00 | 45,159 |
| 2024-10-24 | 689.00 | 703.00 | 675.00 | 689.00 | 3,445.00 | 38,299 |
| 2024-10-23 | 695.00 | 704.00 | 685.00 | 698.00 | 3,490.00 | 32,393 |
| 2024-10-22 | 706.00 | 706.00 | 692.00 | 695.00 | 3,475.00 | 30,266 |
| 2024-10-21 | 705.00 | 714.00 | 696.00 | 707.00 | 3,535.00 | 38,368 |
| 2024-10-18 | 717.00 | 722.00 | 701.00 | 706.00 | 3,530.00 | 24,062 |
| 2024-10-17 | 707.00 | 722.00 | 704.00 | 717.00 | 3,585.00 | 19,006 |
| 2024-10-16 | 714.00 | 714.00 | 706.00 | 708.00 | 3,540.00 | 18,304 |
| 2024-10-15 | 711.00 | 715.00 | 706.00 | 714.00 | 3,570.00 | 21,176 |
| 2024-10-14 | 710.00 | 724.00 | 705.00 | 710.00 | 3,550.00 | 34,898 |
| 2024-10-11 | 715.00 | 715.00 | 704.00 | 710.00 | 3,550.00 | 37,255 |
| 2024-10-10 | 717.00 | 720.00 | 709.00 | 717.00 | 3,585.00 | 38,687 |
| 2024-10-08 | 723.00 | 730.00 | 715.00 | 717.00 | 3,585.00 | 49,647 |
| 2024-10-07 | 741.00 | 741.00 | 721.00 | 726.00 | 3,630.00 | 170,557 |
| 2024-10-04 | 771.00 | 913.00 | 743.00 | 748.00 | 3,740.00 | 2,396,900 |
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.