KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-18 | 437.00 | 437.00 | 422.00 | 427.00 | 4,270.00 | 15,438 |
| 2023-07-17 | 442.00 | 442.00 | 428.00 | 429.00 | 4,290.00 | 37,299 |
| 2023-07-14 | 449.00 | 451.00 | 432.00 | 442.00 | 4,420.00 | 24,228 |
| 2023-07-13 | 447.00 | 454.00 | 443.00 | 449.00 | 4,490.00 | 16,757 |
| 2023-07-12 | 458.00 | 458.00 | 437.00 | 447.00 | 4,470.00 | 39,692 |
| 2023-07-11 | 456.00 | 478.00 | 448.00 | 454.00 | 4,540.00 | 29,765 |
| 2023-07-10 | 469.00 | 469.00 | 454.00 | 456.00 | 4,560.00 | 31,977 |
| 2023-07-07 | 475.00 | 479.00 | 465.00 | 465.00 | 4,650.00 | 30,263 |
| 2023-07-06 | 484.00 | 485.00 | 465.00 | 477.00 | 4,770.00 | 45,701 |
| 2023-07-05 | 491.00 | 491.00 | 477.00 | 484.00 | 4,840.00 | 23,469 |
| 2023-07-04 | 483.00 | 487.00 | 470.00 | 484.00 | 4,840.00 | 42,677 |
| 2023-07-03 | 496.00 | 506.00 | 470.00 | 487.00 | 4,870.00 | 65,557 |
| 2023-06-30 | 512.00 | 518.00 | 485.00 | 496.00 | 4,960.00 | 61,091 |
| 2023-06-29 | 499.00 | 560.00 | 480.00 | 511.00 | 5,110.00 | 610,300 |
| 2023-06-28 | 454.00 | 571.00 | 454.00 | 499.00 | 4,990.00 | 1,485,562 |
| 2023-06-27 | 460.00 | 462.00 | 454.00 | 454.00 | 4,540.00 | 20,022 |
| 2023-06-26 | 470.00 | 472.00 | 451.00 | 457.00 | 4,570.00 | 58,612 |
| 2023-06-23 | 476.00 | 476.00 | 469.00 | 472.00 | 4,720.00 | 11,307 |
| 2023-06-22 | 479.00 | 480.00 | 472.00 | 476.00 | 4,760.00 | 34,521 |
| 2023-06-21 | 489.00 | 492.00 | 473.00 | 479.00 | 4,790.00 | 45,246 |
| 2023-06-20 | 488.00 | 495.00 | 482.00 | 489.00 | 4,890.00 | 21,928 |
| 2023-06-19 | 491.00 | 495.00 | 482.00 | 488.00 | 4,880.00 | 22,627 |
| 2023-06-16 | 490.00 | 499.00 | 487.00 | 493.00 | 4,930.00 | 12,638 |
| 2023-06-15 | 495.00 | 499.00 | 481.00 | 491.00 | 4,910.00 | 34,299 |
| 2023-06-14 | 506.00 | 506.00 | 496.00 | 499.00 | 4,990.00 | 27,587 |
| 2023-06-13 | 510.00 | 513.00 | 505.00 | 506.00 | 5,060.00 | 13,366 |
| 2023-06-12 | 508.00 | 519.00 | 503.00 | 513.00 | 5,130.00 | 21,488 |
| 2023-06-09 | 503.00 | 515.00 | 476.00 | 508.00 | 5,080.00 | 53,927 |
| 2023-06-08 | 512.00 | 512.00 | 500.00 | 503.00 | 5,030.00 | 27,725 |
| 2023-06-07 | 512.00 | 512.00 | 505.00 | 512.00 | 5,120.00 | 30,304 |
| 2023-06-05 | 517.00 | 517.00 | 507.00 | 512.00 | 5,120.00 | 9,240 |
| 2023-06-02 | 523.00 | 523.00 | 511.00 | 516.00 | 5,160.00 | 16,262 |
| 2023-06-01 | 515.00 | 522.00 | 511.00 | 518.00 | 5,180.00 | 10,365 |
| 2023-05-31 | 504.00 | 526.00 | 504.00 | 517.00 | 5,170.00 | 25,649 |
| 2023-05-30 | 515.00 | 516.00 | 502.00 | 510.00 | 5,100.00 | 35,744 |
| 2023-05-26 | 518.00 | 520.00 | 503.00 | 516.00 | 5,160.00 | 47,191 |
| 2023-05-25 | 517.00 | 519.00 | 513.00 | 518.00 | 5,180.00 | 19,189 |
| 2023-05-24 | 524.00 | 525.00 | 514.00 | 517.00 | 5,170.00 | 56,914 |
| 2023-05-23 | 520.00 | 524.00 | 515.00 | 519.00 | 5,190.00 | 33,867 |
| 2023-05-22 | 520.00 | 522.00 | 512.00 | 521.00 | 5,210.00 | 59,630 |
| 2023-05-19 | 516.00 | 524.00 | 515.00 | 519.00 | 5,190.00 | 13,547 |
| 2023-05-18 | 518.00 | 523.00 | 515.00 | 516.00 | 5,160.00 | 21,521 |
| 2023-05-17 | 513.00 | 521.00 | 513.00 | 518.00 | 5,180.00 | 13,323 |
| 2023-05-16 | 520.00 | 521.00 | 515.00 | 516.00 | 5,160.00 | 21,742 |
| 2023-05-15 | 526.00 | 526.00 | 515.00 | 519.00 | 5,190.00 | 32,357 |
| 2023-05-12 | 542.00 | 542.00 | 521.00 | 525.00 | 5,250.00 | 23,644 |
| 2023-05-11 | 536.00 | 541.00 | 530.00 | 530.00 | 5,300.00 | 23,585 |
| 2023-05-10 | 533.00 | 540.00 | 532.00 | 536.00 | 5,360.00 | 18,793 |
| 2023-05-09 | 548.00 | 548.00 | 528.00 | 533.00 | 5,330.00 | 44,503 |
| 2023-05-08 | 562.00 | 562.00 | 544.00 | 547.00 | 5,470.00 | 24,147 |
| 2023-05-04 | 560.00 | 562.00 | 548.00 | 553.00 | 5,530.00 | 37,892 |
| 2023-05-03 | 584.00 | 642.00 | 560.00 | 562.00 | 5,620.00 | 467,412 |
| 2023-05-02 | 540.00 | 584.00 | 535.00 | 580.00 | 5,800.00 | 46,850 |
| 2023-04-28 | 538.00 | 545.00 | 532.00 | 540.00 | 5,400.00 | 29,758 |
| 2023-04-27 | 534.00 | 546.00 | 527.00 | 537.00 | 5,370.00 | 36,232 |
| 2023-04-26 | 532.00 | 552.00 | 530.00 | 541.00 | 5,410.00 | 31,393 |
| 2023-04-25 | 549.00 | 552.00 | 533.00 | 540.00 | 5,400.00 | 60,920 |
| 2023-04-24 | 562.00 | 564.00 | 545.00 | 549.00 | 5,490.00 | 37,174 |
| 2023-04-21 | 565.00 | 573.00 | 559.00 | 562.00 | 5,620.00 | 33,838 |
| 2023-04-20 | 580.00 | 585.00 | 569.00 | 571.00 | 5,710.00 | 34,291 |
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.