Korea No. 9 Special Purpose Acquisition Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,600.00 | 5,710.00 | 5,510.00 | 5,540.00 | 5,378.59 | 1,135,880 |
| 2022-05-19 | 5,480.00 | 6,000.00 | 5,220.00 | 5,680.00 | 5,514.51 | 5,021,945 |
| 2022-05-18 | 5,400.00 | 5,610.00 | 5,350.00 | 5,550.00 | 5,388.30 | 1,442,744 |
| 2022-05-17 | 5,490.00 | 5,610.00 | 5,320.00 | 5,550.00 | 5,388.30 | 1,747,516 |
| 2022-05-16 | 5,250.00 | 5,540.00 | 5,100.00 | 5,510.00 | 5,349.46 | 1,560,244 |
| 2022-05-13 | 5,150.00 | 5,260.00 | 4,960.00 | 5,150.00 | 4,999.95 | 1,366,667 |
| 2022-05-12 | 4,745.00 | 5,090.00 | 4,710.00 | 4,995.00 | 4,849.47 | 1,265,318 |
| 2022-05-11 | 4,915.00 | 5,020.00 | 4,800.00 | 4,835.00 | 4,694.13 | 601,001 |
| 2022-05-10 | 4,785.00 | 4,895.00 | 4,585.00 | 4,850.00 | 4,708.69 | 930,150 |
| 2022-05-09 | 5,190.00 | 5,380.00 | 4,760.00 | 4,985.00 | 4,839.76 | 1,444,106 |
| 2022-05-06 | 5,100.00 | 5,270.00 | 4,960.00 | 5,190.00 | 5,038.78 | 1,084,647 |
| 2022-05-04 | 5,310.00 | 5,630.00 | 5,160.00 | 5,280.00 | 5,126.16 | 2,767,849 |
| 2022-05-03 | 5,200.00 | 5,410.00 | 5,060.00 | 5,400.00 | 5,242.67 | 2,914,904 |
| 2022-05-02 | 4,780.00 | 6,140.00 | 4,735.00 | 5,430.00 | 5,271.79 | 32,233,369 |
| 2022-04-29 | 4,795.00 | 5,300.00 | 4,550.00 | 4,770.00 | 4,631.02 | 8,953,907 |
| 2022-04-28 | 5,360.00 | 6,150.00 | 4,550.00 | 4,695.00 | 4,558.21 | 15,362,130 |
| 2022-04-27 | 3,725.00 | 4,930.00 | 3,535.00 | 4,930.00 | 4,786.36 | 37,888,098 |
| 2022-04-26 | 2,980.00 | 3,795.00 | 2,945.00 | 3,795.00 | 3,684.43 | 13,705,550 |
| 2022-04-25 | 2,970.00 | 2,995.00 | 2,910.00 | 2,920.00 | 2,834.92 | 139,292 |
| 2022-04-22 | 3,040.00 | 3,040.00 | 2,985.00 | 3,005.00 | 2,917.45 | 152,601 |
| 2022-04-21 | 2,985.00 | 3,055.00 | 2,985.00 | 3,050.00 | 2,961.14 | 145,814 |
| 2022-04-20 | 2,955.00 | 3,065.00 | 2,945.00 | 3,025.00 | 2,936.86 | 326,839 |
| 2022-04-19 | 2,965.00 | 2,965.00 | 2,925.00 | 2,965.00 | 2,878.61 | 110,408 |
| 2022-04-18 | 2,910.00 | 3,025.00 | 2,905.00 | 2,955.00 | 2,868.90 | 196,695 |
| 2022-04-15 | 2,905.00 | 2,935.00 | 2,880.00 | 2,910.00 | 2,825.21 | 107,978 |
| 2022-04-14 | 2,915.00 | 2,980.00 | 2,900.00 | 2,925.00 | 2,839.78 | 105,946 |
| 2022-04-13 | 2,885.00 | 2,960.00 | 2,880.00 | 2,895.00 | 2,810.65 | 179,191 |
| 2022-04-12 | 2,925.00 | 3,100.00 | 2,865.00 | 2,905.00 | 2,820.36 | 666,983 |
| 2022-04-11 | 2,825.00 | 2,960.00 | 2,825.00 | 2,925.00 | 2,839.78 | 203,530 |
| 2022-04-08 | 2,880.00 | 2,925.00 | 2,870.00 | 2,870.00 | 2,786.38 | 103,904 |
| 2022-04-07 | 2,965.00 | 2,965.00 | 2,870.00 | 2,875.00 | 2,791.23 | 141,068 |
| 2022-04-06 | 2,995.00 | 3,025.00 | 2,870.00 | 2,930.00 | 2,844.63 | 426,813 |
| 2022-04-05 | 3,005.00 | 3,055.00 | 3,005.00 | 3,020.00 | 2,932.01 | 189,753 |
| 2022-04-04 | 3,065.00 | 3,065.00 | 2,985.00 | 3,015.00 | 2,927.16 | 256,537 |
| 2022-04-01 | 2,975.00 | 3,090.00 | 2,935.00 | 3,005.00 | 2,917.45 | 384,990 |
| 2022-03-31 | 2,930.00 | 3,330.00 | 2,860.00 | 3,015.00 | 2,927.16 | 1,853,517 |
| 2022-03-30 | 2,840.00 | 2,895.00 | 2,795.00 | 2,895.00 | 2,810.65 | 248,101 |
| 2022-03-29 | 2,825.00 | 2,900.00 | 2,740.00 | 2,845.00 | 2,762.11 | 645,616 |
| 2022-03-28 | 3,150.00 | 3,150.00 | 2,820.00 | 2,845.00 | 2,762.11 | 1,263,835 |
| 2022-03-25 | 3,410.00 | 3,455.00 | 3,080.00 | 3,110.00 | 3,019.39 | 1,588,889 |
| 2022-03-24 | 3,170.00 | 4,090.00 | 3,170.00 | 3,495.00 | 3,393.17 | 6,769,160 |
| 2022-03-23 | 3,185.00 | 3,250.00 | 3,155.00 | 3,155.00 | 3,063.08 | 128,492 |
| 2022-03-22 | 3,220.00 | 3,230.00 | 3,110.00 | 3,170.00 | 3,077.64 | 118,620 |
| 2022-03-21 | 3,135.00 | 3,320.00 | 3,045.00 | 3,210.00 | 3,116.47 | 413,418 |
| 2022-03-18 | 3,070.00 | 3,070.00 | 2,990.00 | 3,065.00 | 2,975.70 | 47,073 |
| 2022-03-17 | 3,030.00 | 3,085.00 | 3,000.00 | 3,040.00 | 2,951.43 | 68,872 |
| 2022-03-16 | 2,970.00 | 3,050.00 | 2,930.00 | 3,030.00 | 2,941.72 | 84,894 |
| 2022-03-15 | 2,970.00 | 3,090.00 | 2,905.00 | 2,905.00 | 2,820.36 | 124,954 |
| 2022-03-14 | 3,055.00 | 3,100.00 | 2,965.00 | 3,000.00 | 2,912.59 | 131,125 |
| 2022-03-11 | 3,145.00 | 3,200.00 | 3,045.00 | 3,100.00 | 3,009.68 | 111,616 |
| 2022-03-10 | 3,240.00 | 3,240.00 | 3,120.00 | 3,145.00 | 3,053.37 | 87,013 |
| 2022-03-08 | 3,175.00 | 3,275.00 | 3,130.00 | 3,190.00 | 3,097.06 | 140,656 |
| 2022-03-07 | 3,150.00 | 3,250.00 | 3,070.00 | 3,175.00 | 3,082.49 | 240,499 |
| 2022-03-04 | 3,140.00 | 3,140.00 | 3,050.00 | 3,080.00 | 2,990.26 | 37,097 |
| 2022-03-03 | 3,030.00 | 3,100.00 | 3,020.00 | 3,100.00 | 3,009.68 | 66,933 |
| 2022-03-02 | 3,040.00 | 3,100.00 | 2,985.00 | 3,060.00 | 2,970.84 | 78,866 |
| 2022-02-28 | 2,900.00 | 3,250.00 | 2,825.00 | 3,030.00 | 2,941.72 | 618,834 |
| 2022-02-25 | 2,880.00 | 2,930.00 | 2,835.00 | 2,860.00 | 2,776.67 | 34,484 |
| 2022-02-24 | 2,865.00 | 2,945.00 | 2,740.00 | 2,845.00 | 2,762.11 | 196,349 |
| 2022-02-23 | 3,060.00 | 3,060.00 | 2,900.00 | 2,935.00 | 2,849.49 | 149,485 |
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.