KB No4 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 6,600.00 | 7,020.00 | 6,570.00 | 6,670.00 | 6,670.00 | 616,565 |
| 2021-11-22 | 7,560.00 | 7,560.00 | 6,590.00 | 6,760.00 | 6,760.00 | 1,384,260 |
| 2021-11-19 | 7,700.00 | 7,780.00 | 7,300.00 | 7,520.00 | 7,520.00 | 916,348 |
| 2021-11-18 | 7,500.00 | 7,780.00 | 7,240.00 | 7,780.00 | 7,780.00 | 943,308 |
| 2021-11-17 | 6,930.00 | 7,600.00 | 6,930.00 | 7,360.00 | 7,360.00 | 1,234,494 |
| 2021-11-16 | 6,950.00 | 7,220.00 | 6,550.00 | 6,930.00 | 6,930.00 | 1,269,213 |
| 2021-11-15 | 7,530.00 | 7,600.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,319,570 |
| 2021-11-12 | 7,800.00 | 7,920.00 | 7,360.00 | 7,530.00 | 7,530.00 | 812,900 |
| 2021-11-11 | 7,500.00 | 8,090.00 | 7,270.00 | 7,770.00 | 7,770.00 | 1,870,199 |
| 2021-11-10 | 8,120.00 | 8,340.00 | 7,410.00 | 7,470.00 | 7,470.00 | 1,217,122 |
| 2021-11-09 | 7,560.00 | 8,120.00 | 7,520.00 | 8,100.00 | 8,100.00 | 1,541,374 |
| 2021-11-08 | 7,770.00 | 7,770.00 | 7,000.00 | 7,590.00 | 7,590.00 | 1,728,180 |
| 2021-11-05 | 8,200.00 | 8,580.00 | 7,000.00 | 7,780.00 | 7,780.00 | 5,404,389 |
| 2021-11-04 | 9,150.00 | 9,170.00 | 8,260.00 | 8,640.00 | 8,640.00 | 2,041,086 |
| 2021-11-03 | 8,280.00 | 8,900.00 | 8,000.00 | 8,750.00 | 8,750.00 | 1,709,338 |
| 2021-11-02 | 8,110.00 | 8,520.00 | 7,960.00 | 8,400.00 | 8,400.00 | 1,506,243 |
| 2021-11-01 | 7,950.00 | 8,490.00 | 7,760.00 | 8,170.00 | 8,170.00 | 2,262,144 |
| 2021-10-29 | 6,980.00 | 8,200.00 | 6,900.00 | 7,990.00 | 7,990.00 | 4,169,026 |
| 2021-10-28 | 7,220.00 | 7,520.00 | 6,500.00 | 6,990.00 | 6,990.00 | 1,619,808 |
| 2021-10-27 | 7,200.00 | 7,350.00 | 7,050.00 | 7,270.00 | 7,270.00 | 922,071 |
| 2021-10-26 | 6,600.00 | 7,200.00 | 6,500.00 | 7,170.00 | 7,170.00 | 1,492,957 |
| 2021-10-25 | 6,380.00 | 6,820.00 | 6,310.00 | 6,600.00 | 6,600.00 | 1,231,146 |
| 2021-10-22 | 5,860.00 | 6,450.00 | 5,720.00 | 6,380.00 | 6,380.00 | 2,068,991 |
| 2021-10-21 | 5,780.00 | 6,070.00 | 5,770.00 | 5,850.00 | 5,850.00 | 712,517 |
| 2021-10-20 | 5,900.00 | 6,050.00 | 5,760.00 | 5,770.00 | 5,770.00 | 407,795 |
| 2021-10-19 | 5,640.00 | 5,870.00 | 5,310.00 | 5,860.00 | 5,860.00 | 298,578 |
| 2021-10-18 | 5,590.00 | 5,680.00 | 5,150.00 | 5,640.00 | 5,640.00 | 231,591 |
| 2021-10-15 | 5,360.00 | 5,690.00 | 5,350.00 | 5,550.00 | 5,550.00 | 468,528 |
| 2021-10-14 | 5,190.00 | 5,410.00 | 5,020.00 | 5,340.00 | 5,340.00 | 305,964 |
← NewerPage 21 of 21 · 1,229 trading days
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.