KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 364.00 | 380.00 | 359.00 | 370.00 | 3,700.00 | 9,875 |
| 2023-10-17 | 363.00 | 370.00 | 362.00 | 367.00 | 3,670.00 | 5,882 |
| 2023-10-16 | 375.00 | 381.00 | 360.00 | 363.00 | 3,630.00 | 8,118 |
| 2023-10-13 | 378.00 | 382.00 | 375.00 | 375.00 | 3,750.00 | 5,887 |
| 2023-10-12 | 375.00 | 380.00 | 375.00 | 378.00 | 3,780.00 | 7,633 |
| 2023-10-11 | 373.00 | 381.00 | 370.00 | 373.00 | 3,730.00 | 14,054 |
| 2023-10-10 | 370.00 | 384.00 | 369.00 | 373.00 | 3,730.00 | 12,226 |
| 2023-10-06 | 362.00 | 380.00 | 356.00 | 369.00 | 3,690.00 | 10,083 |
| 2023-10-05 | 345.00 | 375.00 | 345.00 | 362.00 | 3,620.00 | 18,991 |
| 2023-10-04 | 368.00 | 374.00 | 345.00 | 345.00 | 3,450.00 | 25,679 |
| 2023-09-27 | 369.00 | 373.00 | 362.00 | 366.00 | 3,660.00 | 12,574 |
| 2023-09-26 | 370.00 | 375.00 | 366.00 | 369.00 | 3,690.00 | 10,170 |
| 2023-09-25 | 391.00 | 391.00 | 370.00 | 370.00 | 3,700.00 | 20,689 |
| 2023-09-22 | 375.00 | 389.00 | 366.00 | 388.00 | 3,880.00 | 34,279 |
| 2023-09-21 | 380.00 | 404.00 | 375.00 | 376.00 | 3,760.00 | 26,961 |
| 2023-09-20 | 393.00 | 397.00 | 383.00 | 383.00 | 3,830.00 | 13,137 |
| 2023-09-19 | 395.00 | 401.00 | 392.00 | 393.00 | 3,930.00 | 15,399 |
| 2023-09-18 | 396.00 | 404.00 | 393.00 | 399.00 | 3,990.00 | 11,258 |
| 2023-09-15 | 400.00 | 404.00 | 396.00 | 399.00 | 3,990.00 | 7,605 |
| 2023-09-14 | 394.00 | 402.00 | 393.00 | 399.00 | 3,990.00 | 16,276 |
| 2023-09-13 | 403.00 | 408.00 | 397.00 | 402.00 | 4,020.00 | 19,797 |
| 2023-09-12 | 405.00 | 411.00 | 398.00 | 401.00 | 4,010.00 | 34,524 |
| 2023-09-11 | 403.00 | 421.00 | 398.00 | 407.00 | 4,070.00 | 16,810 |
| 2023-09-08 | 402.00 | 411.00 | 401.00 | 401.00 | 4,010.00 | 14,601 |
| 2023-09-07 | 401.00 | 429.00 | 400.00 | 404.00 | 4,040.00 | 26,301 |
| 2023-09-06 | 408.00 | 412.00 | 400.00 | 401.00 | 4,010.00 | 14,494 |
| 2023-09-05 | 410.00 | 413.00 | 404.00 | 409.00 | 4,090.00 | 14,927 |
| 2023-09-04 | 417.00 | 427.00 | 406.00 | 410.00 | 4,100.00 | 14,101 |
| 2023-09-01 | 413.00 | 427.00 | 411.00 | 417.00 | 4,170.00 | 23,053 |
| 2023-08-31 | 420.00 | 437.00 | 410.00 | 415.00 | 4,150.00 | 26,876 |
| 2023-08-30 | 427.00 | 427.00 | 409.00 | 416.00 | 4,160.00 | 14,736 |
| 2023-08-29 | 414.00 | 421.00 | 400.00 | 410.00 | 4,100.00 | 11,131 |
| 2023-08-28 | 409.00 | 419.00 | 409.00 | 414.00 | 4,140.00 | 7,180 |
| 2023-08-25 | 413.00 | 419.00 | 401.00 | 409.00 | 4,090.00 | 21,776 |
| 2023-08-24 | 415.00 | 421.00 | 408.00 | 413.00 | 4,130.00 | 20,927 |
| 2023-08-23 | 415.00 | 443.00 | 409.00 | 411.00 | 4,110.00 | 45,892 |
| 2023-08-22 | 410.00 | 420.00 | 400.00 | 415.00 | 4,150.00 | 16,944 |
| 2023-08-21 | 419.00 | 434.00 | 403.00 | 410.00 | 4,100.00 | 20,192 |
| 2023-08-18 | 426.00 | 431.00 | 417.00 | 418.00 | 4,180.00 | 14,593 |
| 2023-08-17 | 431.00 | 433.00 | 413.00 | 433.00 | 4,330.00 | 14,542 |
| 2023-08-16 | 456.00 | 456.00 | 425.00 | 431.00 | 4,310.00 | 25,040 |
| 2023-08-14 | 490.00 | 491.00 | 451.00 | 452.00 | 4,520.00 | 33,903 |
| 2023-08-11 | 443.00 | 519.00 | 443.00 | 468.00 | 4,680.00 | 340,863 |
| 2023-08-10 | 427.00 | 460.00 | 420.00 | 450.00 | 4,500.00 | 40,912 |
| 2023-08-09 | 420.00 | 433.00 | 420.00 | 427.00 | 4,270.00 | 14,053 |
| 2023-08-08 | 421.00 | 430.00 | 415.00 | 420.00 | 4,200.00 | 11,310 |
| 2023-08-07 | 419.00 | 439.00 | 412.00 | 428.00 | 4,280.00 | 21,558 |
| 2023-08-04 | 433.00 | 433.00 | 415.00 | 418.00 | 4,180.00 | 23,089 |
| 2023-08-03 | 440.00 | 440.00 | 422.00 | 434.00 | 4,340.00 | 39,050 |
| 2023-08-02 | 410.00 | 482.00 | 408.00 | 445.00 | 4,450.00 | 256,933 |
| 2023-08-01 | 396.00 | 415.00 | 396.00 | 410.00 | 4,100.00 | 29,016 |
| 2023-07-31 | 402.00 | 410.00 | 383.00 | 396.00 | 3,960.00 | 46,523 |
| 2023-07-28 | 392.00 | 410.00 | 383.00 | 404.00 | 4,040.00 | 53,245 |
| 2023-07-27 | 345.00 | 442.00 | 345.00 | 402.00 | 4,020.00 | 616,798 |
| 2023-07-26 | 365.00 | 370.00 | 332.00 | 345.00 | 3,450.00 | 79,992 |
| 2023-07-25 | 388.00 | 388.00 | 365.00 | 365.00 | 3,650.00 | 53,496 |
| 2023-07-24 | 413.00 | 413.00 | 386.00 | 389.00 | 3,890.00 | 77,173 |
| 2023-07-21 | 402.00 | 422.00 | 402.00 | 413.00 | 4,130.00 | 15,491 |
| 2023-07-20 | 413.00 | 424.00 | 405.00 | 410.00 | 4,100.00 | 20,013 |
| 2023-07-19 | 421.00 | 424.00 | 409.00 | 414.00 | 4,140.00 | 50,049 |
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.