KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 342.00 | 369.00 | 334.00 | 359.00 | 3,590.00 | 134,187 |
| 2024-07-09 | 340.00 | 350.00 | 335.00 | 339.00 | 3,390.00 | 54,602 |
| 2024-07-08 | 345.00 | 349.00 | 330.00 | 341.00 | 3,410.00 | 59,744 |
| 2024-07-05 | 345.00 | 352.00 | 332.00 | 344.00 | 3,440.00 | 46,055 |
| 2024-07-04 | 361.00 | 370.00 | 335.00 | 345.00 | 3,450.00 | 138,387 |
| 2024-07-03 | 371.00 | 385.00 | 357.00 | 360.00 | 3,600.00 | 86,123 |
| 2024-07-02 | 370.00 | 398.00 | 360.00 | 371.00 | 3,710.00 | 283,687 |
| 2024-07-01 | 345.00 | 399.00 | 343.00 | 372.00 | 3,720.00 | 1,000,153 |
| 2024-06-28 | 330.00 | 400.00 | 325.00 | 345.00 | 3,450.00 | 1,834,659 |
| 2024-06-27 | 354.00 | 375.00 | 320.00 | 322.00 | 3,220.00 | 431,990 |
| 2024-06-26 | 307.00 | 400.00 | 307.00 | 362.00 | 3,620.00 | 2,329,904 |
| 2024-06-25 | 311.00 | 316.00 | 306.00 | 308.00 | 3,080.00 | 16,305 |
| 2024-06-24 | 307.00 | 317.00 | 306.00 | 312.00 | 3,120.00 | 13,578 |
| 2024-06-21 | 305.00 | 334.00 | 304.00 | 308.00 | 3,080.00 | 43,294 |
| 2024-06-20 | 308.00 | 313.00 | 305.00 | 306.00 | 3,060.00 | 13,576 |
| 2024-06-19 | 307.00 | 316.00 | 305.00 | 308.00 | 3,080.00 | 14,685 |
| 2024-06-18 | 308.00 | 314.00 | 306.00 | 308.00 | 3,080.00 | 16,321 |
| 2024-06-17 | 309.00 | 319.00 | 307.00 | 309.00 | 3,090.00 | 6,319 |
| 2024-06-14 | 316.00 | 321.00 | 307.00 | 309.00 | 3,090.00 | 26,573 |
| 2024-06-13 | 313.00 | 316.00 | 312.00 | 316.00 | 3,160.00 | 14,646 |
| 2024-06-12 | 314.00 | 316.00 | 311.00 | 313.00 | 3,130.00 | 14,081 |
| 2024-06-11 | 313.00 | 318.00 | 313.00 | 314.00 | 3,140.00 | 13,053 |
| 2024-06-10 | 313.00 | 322.00 | 313.00 | 318.00 | 3,180.00 | 15,391 |
| 2024-06-07 | 317.00 | 321.00 | 312.00 | 319.00 | 3,190.00 | 22,449 |
| 2024-06-05 | 319.00 | 322.00 | 316.00 | 317.00 | 3,170.00 | 9,561 |
| 2024-06-04 | 331.00 | 331.00 | 315.00 | 319.00 | 3,190.00 | 34,307 |
| 2024-06-03 | 327.00 | 338.00 | 321.00 | 322.00 | 3,220.00 | 17,967 |
| 2024-05-31 | 318.00 | 330.00 | 318.00 | 328.00 | 3,280.00 | 21,865 |
| 2024-05-30 | 321.00 | 326.00 | 318.00 | 318.00 | 3,180.00 | 9,008 |
| 2024-05-29 | 324.00 | 328.00 | 318.00 | 322.00 | 3,220.00 | 13,142 |
| 2024-05-28 | 324.00 | 330.00 | 322.00 | 322.00 | 3,220.00 | 10,655 |
| 2024-05-27 | 327.00 | 329.00 | 322.00 | 324.00 | 3,240.00 | 13,874 |
| 2024-05-24 | 326.00 | 329.00 | 322.00 | 325.00 | 3,250.00 | 9,025 |
| 2024-05-23 | 330.00 | 340.00 | 323.00 | 326.00 | 3,260.00 | 23,781 |
| 2024-05-22 | 333.00 | 343.00 | 328.00 | 329.00 | 3,290.00 | 14,711 |
| 2024-05-21 | 349.00 | 349.00 | 332.00 | 333.00 | 3,330.00 | 10,853 |
| 2024-05-20 | 338.00 | 344.00 | 332.00 | 336.00 | 3,360.00 | 12,363 |
| 2024-05-17 | 341.00 | 346.00 | 331.00 | 335.00 | 3,350.00 | 14,624 |
| 2024-05-16 | 333.00 | 347.00 | 333.00 | 340.00 | 3,400.00 | 12,265 |
| 2024-05-14 | 339.00 | 345.00 | 323.00 | 337.00 | 3,370.00 | 22,556 |
| 2024-05-13 | 327.00 | 359.00 | 327.00 | 339.00 | 3,390.00 | 95,180 |
| 2024-05-10 | 342.00 | 360.00 | 326.00 | 326.00 | 3,260.00 | 73,950 |
| 2024-05-09 | 331.00 | 344.00 | 331.00 | 339.00 | 3,390.00 | 15,552 |
| 2024-05-08 | 336.00 | 342.00 | 333.00 | 338.00 | 3,380.00 | 14,306 |
| 2024-05-07 | 350.00 | 362.00 | 334.00 | 336.00 | 3,360.00 | 47,982 |
| 2024-05-03 | 352.00 | 365.00 | 346.00 | 350.00 | 3,500.00 | 22,298 |
| 2024-05-02 | 347.00 | 355.00 | 345.00 | 350.00 | 3,500.00 | 14,682 |
| 2024-04-30 | 340.00 | 354.00 | 335.00 | 350.00 | 3,500.00 | 19,717 |
| 2024-04-29 | 344.00 | 348.00 | 337.00 | 337.00 | 3,370.00 | 10,206 |
| 2024-04-26 | 341.00 | 347.00 | 335.00 | 344.00 | 3,440.00 | 9,501 |
| 2024-04-25 | 345.00 | 365.00 | 333.00 | 341.00 | 3,410.00 | 53,308 |
| 2024-04-24 | 331.00 | 357.00 | 326.00 | 335.00 | 3,350.00 | 53,818 |
| 2024-04-23 | 323.00 | 380.00 | 320.00 | 327.00 | 3,270.00 | 142,123 |
| 2024-04-22 | 330.00 | 335.00 | 319.00 | 319.00 | 3,190.00 | 15,715 |
| 2024-04-19 | 327.00 | 341.00 | 326.00 | 328.00 | 3,280.00 | 10,994 |
| 2024-04-18 | 322.00 | 336.00 | 320.00 | 333.00 | 3,330.00 | 9,808 |
| 2024-04-17 | 346.00 | 346.00 | 330.00 | 332.00 | 3,320.00 | 21,993 |
| 2024-04-16 | 327.00 | 338.00 | 323.00 | 338.00 | 3,380.00 | 34,496 |
| 2024-04-15 | 340.00 | 340.00 | 326.00 | 334.00 | 3,340.00 | 36,775 |
| 2024-04-12 | 350.00 | 354.00 | 335.00 | 340.00 | 3,400.00 | 62,360 |
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.