KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-19 | 571.00 | 584.00 | 571.00 | 578.00 | 5,780.00 | 27,679 |
| 2023-04-18 | 583.00 | 585.00 | 572.00 | 578.00 | 5,780.00 | 26,324 |
| 2023-04-17 | 585.00 | 598.00 | 563.00 | 585.00 | 5,850.00 | 49,783 |
| 2023-04-14 | 570.00 | 603.00 | 566.00 | 590.00 | 5,900.00 | 62,431 |
| 2023-04-13 | 579.00 | 580.00 | 564.00 | 566.00 | 5,660.00 | 69,617 |
| 2023-04-12 | 572.00 | 583.00 | 568.00 | 579.00 | 5,790.00 | 27,373 |
| 2023-04-11 | 571.00 | 580.00 | 556.00 | 572.00 | 5,720.00 | 39,506 |
| 2023-04-10 | 600.00 | 600.00 | 568.00 | 571.00 | 5,710.00 | 69,832 |
| 2023-04-07 | 597.00 | 614.00 | 597.00 | 600.00 | 6,000.00 | 25,193 |
| 2023-04-06 | 604.00 | 606.00 | 585.00 | 600.00 | 6,000.00 | 32,616 |
| 2023-04-05 | 606.00 | 618.00 | 600.00 | 604.00 | 6,040.00 | 30,108 |
| 2023-04-04 | 578.00 | 635.00 | 578.00 | 604.00 | 6,040.00 | 137,551 |
| 2023-04-03 | 574.00 | 580.00 | 559.00 | 578.00 | 5,780.00 | 42,573 |
| 2023-03-31 | 587.00 | 595.00 | 571.00 | 579.00 | 5,790.00 | 26,672 |
| 2023-03-30 | 589.00 | 597.00 | 585.00 | 587.00 | 5,870.00 | 20,231 |
| 2023-03-29 | 587.00 | 592.00 | 576.00 | 588.00 | 5,880.00 | 25,042 |
| 2023-03-28 | 584.00 | 599.00 | 575.00 | 588.00 | 5,880.00 | 37,962 |
| 2023-03-27 | 577.00 | 586.00 | 555.00 | 577.00 | 5,770.00 | 35,827 |
| 2023-03-24 | 559.00 | 595.00 | 559.00 | 576.00 | 5,760.00 | 48,022 |
| 2023-03-23 | 578.00 | 578.00 | 551.00 | 559.00 | 5,590.00 | 50,827 |
| 2023-03-22 | 598.00 | 598.00 | 574.00 | 580.00 | 5,800.00 | 27,201 |
| 2023-03-21 | 586.00 | 629.00 | 574.00 | 576.00 | 5,760.00 | 99,932 |
| 2023-03-20 | 605.00 | 605.00 | 575.00 | 579.00 | 5,790.00 | 40,663 |
| 2023-03-17 | 540.00 | 608.00 | 538.00 | 590.00 | 5,900.00 | 114,833 |
| 2023-03-16 | 548.00 | 548.00 | 520.00 | 538.00 | 5,380.00 | 37,047 |
| 2023-03-15 | 544.00 | 555.00 | 544.00 | 545.00 | 5,450.00 | 33,404 |
| 2023-03-14 | 589.00 | 589.00 | 539.00 | 542.00 | 5,420.00 | 89,487 |
| 2023-03-13 | 583.00 | 599.00 | 565.00 | 590.00 | 5,900.00 | 40,623 |
| 2023-03-10 | 581.00 | 592.00 | 581.00 | 583.00 | 5,830.00 | 28,014 |
| 2023-03-09 | 601.00 | 604.00 | 591.00 | 593.00 | 5,930.00 | 28,322 |
| 2023-03-08 | 612.00 | 612.00 | 598.00 | 603.00 | 6,030.00 | 38,948 |
| 2023-03-07 | 617.00 | 621.00 | 609.00 | 614.00 | 6,140.00 | 29,512 |
| 2023-03-06 | 625.00 | 625.00 | 608.00 | 624.00 | 6,240.00 | 48,687 |
| 2023-03-03 | 632.00 | 637.00 | 628.00 | 629.00 | 6,290.00 | 54,429 |
| 2023-03-02 | 661.00 | 670.00 | 631.00 | 635.00 | 6,350.00 | 58,442 |
| 2023-02-28 | 657.00 | 684.00 | 651.00 | 662.00 | 6,620.00 | 38,329 |
| 2023-02-27 | 660.00 | 660.00 | 635.00 | 657.00 | 6,570.00 | 42,871 |
| 2023-02-24 | 652.00 | 669.00 | 652.00 | 660.00 | 6,600.00 | 26,828 |
| 2023-02-23 | 653.00 | 671.00 | 649.00 | 663.00 | 6,630.00 | 42,328 |
| 2023-02-22 | 666.00 | 670.00 | 650.00 | 653.00 | 6,530.00 | 66,671 |
| 2023-02-21 | 696.00 | 696.00 | 675.00 | 680.00 | 6,800.00 | 50,770 |
| 2023-02-20 | 691.00 | 698.00 | 678.00 | 691.00 | 6,910.00 | 61,493 |
| 2023-02-17 | 720.00 | 720.00 | 700.00 | 701.00 | 7,010.00 | 51,944 |
| 2023-02-16 | 687.00 | 754.00 | 687.00 | 716.00 | 7,160.00 | 202,342 |
| 2023-02-15 | 725.00 | 725.00 | 683.00 | 686.00 | 6,860.00 | 68,295 |
| 2023-02-14 | 761.00 | 761.00 | 714.00 | 725.00 | 7,250.00 | 98,083 |
| 2023-02-13 | 706.00 | 751.00 | 664.00 | 735.00 | 7,350.00 | 390,861 |
| 2023-02-10 | 714.00 | 719.00 | 677.00 | 684.00 | 6,840.00 | 107,041 |
| 2023-02-09 | 741.00 | 741.00 | 711.00 | 714.00 | 7,140.00 | 52,828 |
| 2023-02-08 | 732.00 | 735.00 | 715.00 | 731.00 | 7,310.00 | 38,901 |
| 2023-02-07 | 724.00 | 732.00 | 712.00 | 725.00 | 7,250.00 | 27,310 |
| 2023-02-06 | 732.00 | 738.00 | 719.00 | 724.00 | 7,240.00 | 29,225 |
| 2023-02-03 | 721.00 | 738.00 | 700.00 | 732.00 | 7,320.00 | 61,661 |
| 2023-02-02 | 702.00 | 739.00 | 700.00 | 724.00 | 7,240.00 | 64,486 |
| 2023-02-01 | 708.00 | 715.00 | 696.00 | 706.00 | 7,060.00 | 37,216 |
| 2023-01-31 | 721.00 | 721.00 | 703.00 | 708.00 | 7,080.00 | 35,426 |
| 2023-01-30 | 711.00 | 726.00 | 700.00 | 721.00 | 7,210.00 | 59,242 |
| 2023-01-27 | 740.00 | 740.00 | 701.00 | 715.00 | 7,150.00 | 61,100 |
| 2023-01-26 | 706.00 | 728.00 | 693.00 | 715.00 | 7,150.00 | 71,849 |
| 2023-01-25 | 664.00 | 718.00 | 663.00 | 707.00 | 7,070.00 | 171,936 |
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.