KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 369.00 | 369.00 | 347.00 | 350.00 | 3,500.00 | 30,592 |
| 2024-04-09 | 366.00 | 368.00 | 354.00 | 359.00 | 3,590.00 | 21,036 |
| 2024-04-08 | 362.00 | 370.00 | 355.00 | 359.00 | 3,590.00 | 13,799 |
| 2024-04-05 | 368.00 | 377.00 | 355.00 | 360.00 | 3,600.00 | 29,931 |
| 2024-04-04 | 381.00 | 391.00 | 363.00 | 368.00 | 3,680.00 | 27,141 |
| 2024-04-03 | 375.00 | 391.00 | 371.00 | 381.00 | 3,810.00 | 27,999 |
| 2024-04-02 | 383.00 | 403.00 | 372.00 | 379.00 | 3,790.00 | 42,230 |
| 2024-04-01 | 365.00 | 394.00 | 363.00 | 384.00 | 3,840.00 | 46,712 |
| 2024-03-29 | 355.00 | 375.00 | 353.00 | 374.00 | 3,740.00 | 70,196 |
| 2024-03-28 | 358.00 | 361.00 | 353.00 | 354.00 | 3,540.00 | 19,103 |
| 2024-03-27 | 355.00 | 360.00 | 353.00 | 358.00 | 3,580.00 | 16,978 |
| 2024-03-26 | 351.00 | 360.00 | 348.00 | 355.00 | 3,550.00 | 22,677 |
| 2024-03-25 | 354.00 | 354.00 | 350.00 | 350.00 | 3,500.00 | 23,372 |
| 2024-03-22 | 351.00 | 357.00 | 348.00 | 354.00 | 3,540.00 | 20,081 |
| 2024-03-21 | 359.00 | 362.00 | 349.00 | 351.00 | 3,510.00 | 32,479 |
| 2024-03-20 | 356.00 | 365.00 | 345.00 | 354.00 | 3,540.00 | 40,020 |
| 2024-03-19 | 368.00 | 368.00 | 350.00 | 353.00 | 3,530.00 | 46,486 |
| 2024-03-18 | 343.00 | 435.00 | 338.00 | 360.00 | 3,600.00 | 467,121 |
| 2024-03-15 | 350.00 | 356.00 | 340.00 | 345.00 | 3,450.00 | 25,437 |
| 2024-03-14 | 352.00 | 352.00 | 345.00 | 347.00 | 3,470.00 | 23,676 |
| 2024-03-13 | 364.00 | 365.00 | 342.00 | 348.00 | 3,480.00 | 50,478 |
| 2024-03-12 | 360.00 | 365.00 | 351.00 | 364.00 | 3,640.00 | 22,943 |
| 2024-03-11 | 363.00 | 372.00 | 354.00 | 360.00 | 3,600.00 | 14,157 |
| 2024-03-08 | 371.00 | 379.00 | 359.00 | 363.00 | 3,630.00 | 19,352 |
| 2024-03-07 | 395.00 | 395.00 | 360.00 | 371.00 | 3,710.00 | 52,458 |
| 2024-03-06 | 370.00 | 370.00 | 350.00 | 356.00 | 3,560.00 | 43,267 |
| 2024-03-05 | 375.00 | 377.00 | 357.00 | 369.00 | 3,690.00 | 40,011 |
| 2024-03-04 | 385.00 | 386.00 | 372.00 | 375.00 | 3,750.00 | 19,586 |
| 2024-02-29 | 377.00 | 384.00 | 372.00 | 376.00 | 3,760.00 | 21,220 |
| 2024-02-28 | 380.00 | 388.00 | 377.00 | 381.00 | 3,810.00 | 16,565 |
| 2024-02-27 | 393.00 | 395.00 | 379.00 | 380.00 | 3,800.00 | 35,751 |
| 2024-02-26 | 394.00 | 397.00 | 386.00 | 387.00 | 3,870.00 | 25,320 |
| 2024-02-23 | 398.00 | 407.00 | 394.00 | 394.00 | 3,940.00 | 27,214 |
| 2024-02-22 | 397.00 | 406.00 | 395.00 | 398.00 | 3,980.00 | 27,079 |
| 2024-02-21 | 402.00 | 408.00 | 398.00 | 400.00 | 4,000.00 | 26,646 |
| 2024-02-20 | 402.00 | 407.00 | 399.00 | 400.00 | 4,000.00 | 28,801 |
| 2024-02-19 | 397.00 | 407.00 | 397.00 | 404.00 | 4,040.00 | 17,806 |
| 2024-02-16 | 404.00 | 404.00 | 396.00 | 400.00 | 4,000.00 | 15,936 |
| 2024-02-15 | 407.00 | 407.00 | 399.00 | 402.00 | 4,020.00 | 13,507 |
| 2024-02-14 | 400.00 | 405.00 | 393.00 | 401.00 | 4,010.00 | 21,739 |
| 2024-02-13 | 399.00 | 409.00 | 398.00 | 400.00 | 4,000.00 | 30,393 |
| 2024-02-08 | 403.00 | 406.00 | 398.00 | 399.00 | 3,990.00 | 18,202 |
| 2024-02-07 | 402.00 | 410.00 | 397.00 | 402.00 | 4,020.00 | 11,647 |
| 2024-02-06 | 410.00 | 410.00 | 396.00 | 401.00 | 4,010.00 | 19,820 |
| 2024-02-05 | 410.00 | 424.00 | 403.00 | 410.00 | 4,100.00 | 26,494 |
| 2024-02-02 | 402.00 | 425.00 | 383.00 | 410.00 | 4,100.00 | 89,888 |
| 2024-02-01 | 401.00 | 406.00 | 389.00 | 395.00 | 3,950.00 | 43,204 |
| 2024-01-31 | 407.00 | 409.00 | 398.00 | 405.00 | 4,050.00 | 20,039 |
| 2024-01-30 | 407.00 | 418.00 | 402.00 | 407.00 | 4,070.00 | 27,474 |
| 2024-01-29 | 410.00 | 422.00 | 403.00 | 410.00 | 4,100.00 | 25,408 |
| 2024-01-26 | 406.00 | 422.00 | 401.00 | 416.00 | 4,160.00 | 23,708 |
| 2024-01-25 | 407.00 | 419.00 | 403.00 | 410.00 | 4,100.00 | 23,990 |
| 2024-01-24 | 416.00 | 427.00 | 406.00 | 407.00 | 4,070.00 | 23,757 |
| 2024-01-23 | 410.00 | 427.00 | 403.00 | 416.00 | 4,160.00 | 29,971 |
| 2024-01-22 | 405.00 | 488.00 | 402.00 | 418.00 | 4,180.00 | 156,901 |
| 2024-01-19 | 400.00 | 404.00 | 392.00 | 397.00 | 3,970.00 | 23,496 |
| 2024-01-18 | 382.00 | 398.00 | 382.00 | 392.00 | 3,920.00 | 18,209 |
| 2024-01-17 | 403.00 | 412.00 | 385.00 | 388.00 | 3,880.00 | 34,484 |
| 2024-01-16 | 404.00 | 419.00 | 399.00 | 403.00 | 4,030.00 | 23,931 |
| 2024-01-15 | 411.00 | 415.00 | 404.00 | 404.00 | 4,040.00 | 16,092 |
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.