Korea No. 9 Special Purpose Acquisition Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,940.00 | 6,940.00 | 6,630.00 | 6,760.00 | 6,701.86 | 325,037 |
| 2025-04-24 | 6,850.00 | 7,130.00 | 6,730.00 | 6,890.00 | 6,830.75 | 586,219 |
| 2025-04-23 | 6,850.00 | 6,850.00 | 6,670.00 | 6,800.00 | 6,741.52 | 184,115 |
| 2025-04-22 | 6,510.00 | 6,720.00 | 6,500.00 | 6,630.00 | 6,572.98 | 132,805 |
| 2025-04-21 | 6,820.00 | 6,830.00 | 6,590.00 | 6,650.00 | 6,592.81 | 122,664 |
| 2025-04-18 | 6,910.00 | 6,920.00 | 6,730.00 | 6,780.00 | 6,721.69 | 115,400 |
| 2025-04-17 | 6,830.00 | 7,070.00 | 6,700.00 | 6,850.00 | 6,791.09 | 507,493 |
| 2025-04-16 | 6,810.00 | 6,810.00 | 6,540.00 | 6,660.00 | 6,602.72 | 223,984 |
| 2025-04-15 | 6,710.00 | 6,900.00 | 6,500.00 | 6,830.00 | 6,771.26 | 268,905 |
| 2025-04-14 | 6,600.00 | 6,830.00 | 6,500.00 | 6,620.00 | 6,563.07 | 476,612 |
| 2025-04-11 | 5,990.00 | 6,400.00 | 5,950.00 | 6,380.00 | 6,325.13 | 346,297 |
| 2025-04-10 | 6,140.00 | 6,140.00 | 5,950.00 | 6,050.00 | 5,997.97 | 211,050 |
| 2025-04-09 | 5,750.00 | 5,940.00 | 5,630.00 | 5,690.00 | 5,641.07 | 146,309 |
| 2025-04-08 | 5,940.00 | 5,960.00 | 5,670.00 | 5,800.00 | 5,750.12 | 172,733 |
| 2025-04-07 | 5,900.00 | 5,900.00 | 5,640.00 | 5,670.00 | 5,621.24 | 328,230 |
| 2025-04-04 | 6,200.00 | 6,480.00 | 6,020.00 | 6,180.00 | 6,126.85 | 371,074 |
| 2025-04-03 | 6,330.00 | 6,460.00 | 6,200.00 | 6,350.00 | 6,295.39 | 195,426 |
| 2025-04-02 | 6,540.00 | 6,810.00 | 6,400.00 | 6,550.00 | 6,493.67 | 233,232 |
| 2025-04-01 | 6,550.00 | 6,680.00 | 6,430.00 | 6,450.00 | 6,394.53 | 342,818 |
| 2025-03-31 | 6,550.00 | 6,600.00 | 6,410.00 | 6,450.00 | 6,394.53 | 307,408 |
| 2025-03-28 | 6,610.00 | 6,770.00 | 6,570.00 | 6,640.00 | 6,582.90 | 408,285 |
| 2025-03-27 | 6,870.00 | 7,130.00 | 6,720.00 | 6,720.00 | 6,662.21 | 424,318 |
| 2025-03-26 | 7,090.00 | 7,090.00 | 6,720.00 | 6,930.00 | 6,870.40 | 683,289 |
| 2025-03-25 | 7,300.00 | 7,320.00 | 7,080.00 | 7,120.00 | 7,058.77 | 491,043 |
| 2025-03-24 | 7,280.00 | 7,410.00 | 7,080.00 | 7,160.00 | 7,098.42 | 528,816 |
| 2025-03-21 | 7,010.00 | 7,350.00 | 7,000.00 | 7,270.00 | 7,207.48 | 832,065 |
| 2025-03-20 | 7,790.00 | 7,790.00 | 7,110.00 | 7,150.00 | 7,088.51 | 1,456,971 |
| 2025-03-19 | 7,950.00 | 8,140.00 | 7,620.00 | 7,840.00 | 7,772.58 | 1,246,015 |
| 2025-03-18 | 8,030.00 | 8,480.00 | 7,780.00 | 7,950.00 | 7,881.63 | 3,233,240 |
| 2025-03-17 | 8,090.00 | 8,140.00 | 7,890.00 | 8,000.00 | 7,931.20 | 1,934,695 |
| 2025-03-14 | 8,090.00 | 8,140.00 | 7,850.00 | 7,910.00 | 7,841.97 | 2,625,123 |
| 2025-03-13 | 7,000.00 | 8,650.00 | 6,950.00 | 8,220.00 | 8,149.31 | 24,267,250 |
| 2025-03-12 | 6,880.00 | 7,250.00 | 6,770.00 | 6,880.00 | 6,820.83 | 1,696,911 |
| 2025-03-11 | 7,230.00 | 7,300.00 | 6,850.00 | 6,920.00 | 6,860.49 | 1,910,143 |
| 2025-03-10 | 7,450.00 | 7,650.00 | 7,070.00 | 7,170.00 | 7,108.34 | 2,724,337 |
| 2025-03-07 | 6,560.00 | 7,800.00 | 6,390.00 | 7,550.00 | 7,485.07 | 11,134,940 |
| 2025-03-06 | 6,390.00 | 6,900.00 | 6,320.00 | 6,490.00 | 6,434.19 | 2,579,133 |
| 2025-03-05 | 6,290.00 | 6,470.00 | 6,200.00 | 6,350.00 | 6,295.39 | 476,511 |
| 2025-03-04 | 5,900.00 | 6,540.00 | 5,900.00 | 6,260.00 | 6,206.16 | 1,680,305 |
| 2025-02-28 | 6,070.00 | 6,100.00 | 5,910.00 | 6,000.00 | 5,948.40 | 489,579 |
| 2025-02-27 | 6,350.00 | 6,410.00 | 6,160.00 | 6,240.00 | 6,186.34 | 410,413 |
| 2025-02-26 | 6,500.00 | 6,500.00 | 6,280.00 | 6,370.00 | 6,315.22 | 380,494 |
| 2025-02-25 | 6,450.00 | 6,780.00 | 6,370.00 | 6,510.00 | 6,454.01 | 747,230 |
| 2025-02-24 | 6,650.00 | 6,810.00 | 6,470.00 | 6,540.00 | 6,483.76 | 1,042,450 |
| 2025-02-21 | 6,510.00 | 6,640.00 | 6,360.00 | 6,480.00 | 6,424.27 | 654,210 |
| 2025-02-20 | 6,690.00 | 7,380.00 | 6,430.00 | 6,530.00 | 6,473.84 | 4,801,000 |
| 2025-02-19 | 6,500.00 | 6,890.00 | 6,490.00 | 6,530.00 | 6,473.84 | 1,926,642 |
| 2025-02-18 | 6,570.00 | 6,730.00 | 6,400.00 | 6,480.00 | 6,424.27 | 1,335,515 |
| 2025-02-17 | 6,140.00 | 6,380.00 | 6,130.00 | 6,340.00 | 6,285.48 | 536,787 |
| 2025-02-14 | 6,370.00 | 6,630.00 | 6,150.00 | 6,200.00 | 6,146.68 | 1,158,990 |
| 2025-02-13 | 6,530.00 | 6,640.00 | 6,310.00 | 6,360.00 | 6,305.30 | 1,162,546 |
| 2025-02-12 | 6,710.00 | 6,740.00 | 6,410.00 | 6,490.00 | 6,434.19 | 1,910,687 |
| 2025-02-11 | 6,240.00 | 6,970.00 | 6,050.00 | 6,820.00 | 6,761.35 | 11,124,000 |
| 2025-02-10 | 5,700.00 | 6,060.00 | 5,610.00 | 5,950.00 | 5,898.83 | 1,277,544 |
| 2025-02-07 | 5,860.00 | 5,950.00 | 5,710.00 | 5,730.00 | 5,680.72 | 770,317 |
| 2025-02-06 | 5,550.00 | 5,890.00 | 5,490.00 | 5,890.00 | 5,839.35 | 938,358 |
| 2025-02-05 | 5,640.00 | 5,700.00 | 5,450.00 | 5,570.00 | 5,522.10 | 596,787 |
| 2025-02-04 | 5,710.00 | 5,970.00 | 5,590.00 | 5,610.00 | 5,561.75 | 2,041,499 |
| 2025-02-03 | 5,350.00 | 5,590.00 | 4,980.00 | 5,540.00 | 5,492.36 | 961,948 |
| 2025-01-31 | 5,370.00 | 5,590.00 | 5,300.00 | 5,380.00 | 5,333.73 | 408,330 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 86.0000 KRW |
| 2024-12-27 | 66.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.