Korea No. 9 Special Purpose Acquisition Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 4,180.00 | 4,425.00 | 4,015.00 | 4,095.00 | 3,975.69 | 739,263 |
| 2022-08-16 | 4,290.00 | 4,325.00 | 4,135.00 | 4,135.00 | 4,014.52 | 186,385 |
| 2022-08-12 | 4,395.00 | 4,395.00 | 4,255.00 | 4,290.00 | 4,165.01 | 190,865 |
| 2022-08-11 | 4,305.00 | 4,375.00 | 4,245.00 | 4,375.00 | 4,247.53 | 196,128 |
| 2022-08-10 | 4,350.00 | 4,385.00 | 4,225.00 | 4,270.00 | 4,145.59 | 187,049 |
| 2022-08-09 | 4,520.00 | 4,520.00 | 4,315.00 | 4,345.00 | 4,218.40 | 284,431 |
| 2022-08-08 | 4,415.00 | 4,620.00 | 4,335.00 | 4,560.00 | 4,427.14 | 533,997 |
| 2022-08-05 | 4,395.00 | 4,530.00 | 4,355.00 | 4,475.00 | 4,344.62 | 540,704 |
| 2022-08-04 | 4,375.00 | 4,450.00 | 4,295.00 | 4,395.00 | 4,266.95 | 478,894 |
| 2022-08-03 | 4,000.00 | 4,440.00 | 4,000.00 | 4,430.00 | 4,300.93 | 1,178,189 |
| 2022-08-02 | 4,160.00 | 4,160.00 | 4,030.00 | 4,045.00 | 3,927.15 | 142,641 |
| 2022-08-01 | 4,180.00 | 4,180.00 | 4,030.00 | 4,140.00 | 4,019.38 | 143,866 |
| 2022-07-29 | 4,165.00 | 4,185.00 | 4,090.00 | 4,140.00 | 4,019.38 | 122,812 |
| 2022-07-28 | 4,120.00 | 4,270.00 | 4,080.00 | 4,140.00 | 4,019.38 | 340,112 |
| 2022-07-27 | 4,160.00 | 4,160.00 | 4,030.00 | 4,030.00 | 3,912.58 | 168,676 |
| 2022-07-26 | 4,050.00 | 4,120.00 | 3,935.00 | 4,110.00 | 3,990.25 | 173,314 |
| 2022-07-25 | 3,930.00 | 4,035.00 | 3,915.00 | 4,020.00 | 3,902.87 | 125,823 |
| 2022-07-22 | 4,155.00 | 4,155.00 | 3,990.00 | 4,010.00 | 3,893.16 | 203,782 |
| 2022-07-21 | 4,260.00 | 4,260.00 | 4,070.00 | 4,160.00 | 4,038.79 | 410,505 |
| 2022-07-20 | 4,150.00 | 4,245.00 | 4,095.00 | 4,240.00 | 4,116.46 | 559,177 |
| 2022-07-19 | 3,970.00 | 4,280.00 | 3,945.00 | 4,035.00 | 3,917.44 | 1,239,331 |
| 2022-07-18 | 3,850.00 | 4,055.00 | 3,810.00 | 3,970.00 | 3,854.33 | 414,729 |
| 2022-07-15 | 3,955.00 | 4,000.00 | 3,780.00 | 3,805.00 | 3,694.14 | 379,329 |
| 2022-07-14 | 3,730.00 | 4,150.00 | 3,650.00 | 3,995.00 | 3,878.60 | 1,485,932 |
| 2022-07-13 | 3,820.00 | 3,850.00 | 3,600.00 | 3,730.00 | 3,621.32 | 180,849 |
| 2022-07-12 | 3,840.00 | 3,945.00 | 3,750.00 | 3,815.00 | 3,703.85 | 173,563 |
| 2022-07-11 | 3,885.00 | 3,980.00 | 3,815.00 | 3,860.00 | 3,747.54 | 289,992 |
| 2022-07-08 | 3,795.00 | 3,875.00 | 3,730.00 | 3,790.00 | 3,679.57 | 226,893 |
| 2022-07-07 | 3,600.00 | 3,840.00 | 3,600.00 | 3,765.00 | 3,655.30 | 293,415 |
| 2022-07-06 | 3,685.00 | 3,705.00 | 3,545.00 | 3,570.00 | 3,465.98 | 125,883 |
| 2022-07-05 | 3,730.00 | 3,730.00 | 3,480.00 | 3,685.00 | 3,577.63 | 100,733 |
| 2022-07-04 | 3,580.00 | 3,670.00 | 3,410.00 | 3,605.00 | 3,499.96 | 199,993 |
| 2022-07-01 | 3,940.00 | 3,940.00 | 3,550.00 | 3,580.00 | 3,475.69 | 231,234 |
| 2022-06-30 | 4,050.00 | 4,065.00 | 3,820.00 | 3,865.00 | 3,752.39 | 262,641 |
| 2022-06-29 | 3,730.00 | 4,040.00 | 3,730.00 | 4,040.00 | 3,922.29 | 297,235 |
| 2022-06-28 | 3,820.00 | 3,885.00 | 3,760.00 | 3,885.00 | 3,771.81 | 110,517 |
| 2022-06-27 | 3,790.00 | 3,865.00 | 3,660.00 | 3,820.00 | 3,708.70 | 159,367 |
| 2022-06-24 | 3,650.00 | 3,850.00 | 3,510.00 | 3,705.00 | 3,597.05 | 295,431 |
| 2022-06-23 | 3,715.00 | 3,825.00 | 3,495.00 | 3,500.00 | 3,398.02 | 345,350 |
| 2022-06-22 | 4,145.00 | 4,245.00 | 3,655.00 | 3,655.00 | 3,548.51 | 473,891 |
| 2022-06-21 | 4,085.00 | 4,250.00 | 3,995.00 | 4,130.00 | 4,009.67 | 390,955 |
| 2022-06-20 | 4,355.00 | 4,360.00 | 3,930.00 | 4,040.00 | 3,922.29 | 398,200 |
| 2022-06-17 | 4,265.00 | 4,360.00 | 4,060.00 | 4,355.00 | 4,228.11 | 391,934 |
| 2022-06-16 | 4,585.00 | 4,675.00 | 4,270.00 | 4,270.00 | 4,145.59 | 722,512 |
| 2022-06-15 | 4,735.00 | 4,800.00 | 4,390.00 | 4,525.00 | 4,393.16 | 414,249 |
| 2022-06-14 | 4,830.00 | 5,150.00 | 4,520.00 | 4,700.00 | 4,563.06 | 984,399 |
| 2022-06-13 | 4,950.00 | 4,950.00 | 4,760.00 | 4,905.00 | 4,762.09 | 301,656 |
| 2022-06-10 | 5,100.00 | 5,100.00 | 4,895.00 | 5,030.00 | 4,883.45 | 376,087 |
| 2022-06-09 | 5,240.00 | 5,280.00 | 4,885.00 | 5,190.00 | 5,038.78 | 1,070,990 |
| 2022-06-08 | 5,450.00 | 5,490.00 | 5,060.00 | 5,150.00 | 4,999.95 | 740,907 |
| 2022-06-07 | 5,790.00 | 5,790.00 | 5,420.00 | 5,510.00 | 5,349.46 | 470,127 |
| 2022-06-03 | 5,900.00 | 5,900.00 | 5,740.00 | 5,810.00 | 5,640.72 | 453,969 |
| 2022-06-02 | 5,700.00 | 5,900.00 | 5,660.00 | 5,900.00 | 5,728.10 | 611,982 |
| 2022-05-31 | 5,770.00 | 5,920.00 | 5,690.00 | 5,720.00 | 5,553.34 | 676,010 |
| 2022-05-30 | 5,780.00 | 5,900.00 | 5,630.00 | 5,830.00 | 5,660.14 | 893,264 |
| 2022-05-27 | 5,650.00 | 6,180.00 | 5,640.00 | 5,870.00 | 5,698.97 | 6,899,196 |
| 2022-05-26 | 5,420.00 | 5,740.00 | 5,320.00 | 5,470.00 | 5,310.63 | 1,351,514 |
| 2022-05-25 | 5,680.00 | 5,730.00 | 5,470.00 | 5,500.00 | 5,339.75 | 1,037,057 |
| 2022-05-24 | 6,550.00 | 6,950.00 | 5,600.00 | 5,700.00 | 5,533.93 | 4,631,787 |
| 2022-05-23 | 5,830.00 | 7,090.00 | 5,720.00 | 6,130.00 | 5,951.40 | 14,911,850 |
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.