KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-15 | 411.00 | 415.00 | 404.00 | 404.00 | 4,040.00 | 16,092 |
| 2024-01-12 | 417.00 | 424.00 | 404.00 | 406.00 | 4,060.00 | 21,182 |
| 2024-01-11 | 414.00 | 430.00 | 413.00 | 417.00 | 4,170.00 | 16,383 |
| 2024-01-10 | 412.00 | 429.00 | 410.00 | 414.00 | 4,140.00 | 33,035 |
| 2024-01-09 | 413.00 | 423.00 | 412.00 | 412.00 | 4,120.00 | 17,976 |
| 2024-01-08 | 417.00 | 426.00 | 410.00 | 416.00 | 4,160.00 | 16,105 |
| 2024-01-05 | 417.00 | 428.00 | 410.00 | 417.00 | 4,170.00 | 15,930 |
| 2024-01-04 | 415.00 | 423.00 | 411.00 | 417.00 | 4,170.00 | 16,371 |
| 2024-01-03 | 422.00 | 422.00 | 408.00 | 417.00 | 4,170.00 | 24,021 |
| 2024-01-02 | 428.00 | 439.00 | 419.00 | 422.00 | 4,220.00 | 42,151 |
| 2023-12-28 | 405.00 | 442.00 | 391.00 | 424.00 | 4,240.00 | 78,345 |
| 2023-12-27 | 376.00 | 450.00 | 376.00 | 410.00 | 4,100.00 | 299,718 |
| 2023-12-26 | 402.00 | 417.00 | 376.00 | 378.00 | 3,780.00 | 82,668 |
| 2023-12-22 | 401.00 | 413.00 | 401.00 | 402.00 | 4,020.00 | 21,100 |
| 2023-12-21 | 400.00 | 410.00 | 399.00 | 401.00 | 4,010.00 | 28,500 |
| 2023-12-20 | 424.00 | 424.00 | 392.00 | 405.00 | 4,050.00 | 19,382 |
| 2023-12-19 | 421.00 | 424.00 | 408.00 | 409.00 | 4,090.00 | 14,436 |
| 2023-12-18 | 402.00 | 421.00 | 402.00 | 419.00 | 4,190.00 | 22,874 |
| 2023-12-15 | 414.00 | 427.00 | 397.00 | 402.00 | 4,020.00 | 85,534 |
| 2023-12-14 | 439.00 | 439.00 | 420.00 | 426.00 | 4,260.00 | 19,939 |
| 2023-12-13 | 444.00 | 444.00 | 425.00 | 426.00 | 4,260.00 | 18,812 |
| 2023-12-12 | 437.00 | 444.00 | 430.00 | 439.00 | 4,390.00 | 26,143 |
| 2023-12-11 | 454.00 | 454.00 | 428.00 | 440.00 | 4,400.00 | 43,789 |
| 2023-12-08 | 424.00 | 443.00 | 417.00 | 443.00 | 4,430.00 | 36,875 |
| 2023-12-07 | 449.00 | 460.00 | 420.00 | 423.00 | 4,230.00 | 37,862 |
| 2023-12-06 | 437.00 | 450.00 | 427.00 | 440.00 | 4,400.00 | 45,243 |
| 2023-12-05 | 438.00 | 457.00 | 429.00 | 437.00 | 4,370.00 | 74,589 |
| 2023-12-04 | 416.00 | 458.00 | 416.00 | 437.00 | 4,370.00 | 139,640 |
| 2023-12-01 | 416.00 | 440.00 | 414.00 | 416.00 | 4,160.00 | 59,434 |
| 2023-11-30 | 413.00 | 430.00 | 409.00 | 422.00 | 4,220.00 | 26,380 |
| 2023-11-29 | 397.00 | 424.00 | 395.00 | 413.00 | 4,130.00 | 58,409 |
| 2023-11-28 | 408.00 | 419.00 | 394.00 | 397.00 | 3,970.00 | 53,672 |
| 2023-11-27 | 426.00 | 426.00 | 411.00 | 417.00 | 4,170.00 | 56,855 |
| 2023-11-24 | 421.00 | 439.00 | 412.00 | 431.00 | 4,310.00 | 76,126 |
| 2023-11-23 | 438.00 | 440.00 | 419.00 | 421.00 | 4,210.00 | 74,670 |
| 2023-11-22 | 437.00 | 478.00 | 430.00 | 430.00 | 4,300.00 | 196,570 |
| 2023-11-21 | 443.00 | 452.00 | 431.00 | 437.00 | 4,370.00 | 181,600 |
| 2023-11-20 | 396.00 | 478.00 | 391.00 | 447.00 | 4,470.00 | 942,752 |
| 2023-11-17 | 356.00 | 455.00 | 351.00 | 405.00 | 4,050.00 | 1,113,648 |
| 2023-11-16 | 351.00 | 360.00 | 344.00 | 350.00 | 3,500.00 | 43,528 |
| 2023-11-15 | 354.00 | 354.00 | 340.00 | 347.00 | 3,470.00 | 60,264 |
| 2023-11-14 | 354.00 | 369.00 | 343.00 | 347.00 | 3,470.00 | 63,049 |
| 2023-11-13 | 370.00 | 376.00 | 357.00 | 366.00 | 3,660.00 | 18,999 |
| 2023-11-10 | 360.00 | 384.00 | 360.00 | 370.00 | 3,700.00 | 9,792 |
| 2023-11-09 | 380.00 | 384.00 | 365.00 | 378.00 | 3,780.00 | 17,284 |
| 2023-11-08 | 379.00 | 415.00 | 378.00 | 381.00 | 3,810.00 | 57,641 |
| 2023-11-07 | 379.00 | 387.00 | 363.00 | 379.00 | 3,790.00 | 18,871 |
| 2023-11-06 | 379.00 | 391.00 | 369.00 | 379.00 | 3,790.00 | 32,575 |
| 2023-11-03 | 376.00 | 376.00 | 345.00 | 364.00 | 3,640.00 | 27,373 |
| 2023-11-02 | 353.00 | 353.00 | 337.00 | 349.00 | 3,490.00 | 9,792 |
| 2023-11-01 | 346.00 | 346.00 | 335.00 | 345.00 | 3,450.00 | 14,215 |
| 2023-10-31 | 350.00 | 359.00 | 335.00 | 344.00 | 3,440.00 | 33,166 |
| 2023-10-30 | 336.00 | 350.00 | 336.00 | 341.00 | 3,410.00 | 8,917 |
| 2023-10-27 | 350.00 | 352.00 | 339.00 | 339.00 | 3,390.00 | 9,951 |
| 2023-10-26 | 347.00 | 354.00 | 336.00 | 347.00 | 3,470.00 | 11,624 |
| 2023-10-25 | 356.00 | 356.00 | 344.00 | 347.00 | 3,470.00 | 21,555 |
| 2023-10-24 | 336.00 | 349.00 | 333.00 | 341.00 | 3,410.00 | 14,124 |
| 2023-10-23 | 337.00 | 364.00 | 335.00 | 336.00 | 3,360.00 | 19,019 |
| 2023-10-20 | 345.00 | 345.00 | 333.00 | 337.00 | 3,370.00 | 12,361 |
| 2023-10-19 | 370.00 | 370.00 | 345.00 | 345.00 | 3,450.00 | 26,873 |
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.