KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 655.00 | 670.00 | 655.00 | 663.00 | 6,630.00 | 25,395 |
| 2023-01-19 | 679.00 | 679.00 | 651.00 | 659.00 | 6,590.00 | 41,997 |
| 2023-01-18 | 669.00 | 688.00 | 668.00 | 674.00 | 6,740.00 | 50,151 |
| 2023-01-17 | 684.00 | 688.00 | 668.00 | 680.00 | 6,800.00 | 58,544 |
| 2023-01-16 | 678.00 | 707.00 | 667.00 | 688.00 | 6,880.00 | 108,624 |
| 2023-01-13 | 660.00 | 677.00 | 660.00 | 667.00 | 6,670.00 | 49,877 |
| 2023-01-12 | 676.00 | 696.00 | 666.00 | 666.00 | 6,660.00 | 92,106 |
| 2023-01-11 | 655.00 | 762.00 | 655.00 | 679.00 | 6,790.00 | 744,185 |
| 2023-01-10 | 654.00 | 664.00 | 639.00 | 653.00 | 6,530.00 | 62,510 |
| 2023-01-09 | 636.00 | 651.00 | 636.00 | 645.00 | 6,450.00 | 42,173 |
| 2023-01-06 | 627.00 | 637.00 | 613.00 | 634.00 | 6,340.00 | 50,761 |
| 2023-01-05 | 607.00 | 634.00 | 607.00 | 627.00 | 6,270.00 | 69,081 |
| 2023-01-04 | 600.00 | 630.00 | 600.00 | 608.00 | 6,080.00 | 112,487 |
| 2023-01-03 | 608.00 | 621.00 | 583.00 | 600.00 | 6,000.00 | 58,599 |
| 2023-01-02 | 610.00 | 631.00 | 603.00 | 622.00 | 6,220.00 | 78,242 |
| 2022-12-29 | 633.00 | 710.00 | 605.00 | 610.00 | 6,100.00 | 560,199 |
| 2022-12-28 | 629.00 | 629.00 | 588.00 | 592.00 | 5,920.00 | 55,580 |
| 2022-12-27 | 610.00 | 630.00 | 606.00 | 629.00 | 6,290.00 | 36,208 |
| 2022-12-26 | 612.00 | 620.00 | 603.00 | 609.00 | 6,090.00 | 25,361 |
| 2022-12-23 | 649.00 | 649.00 | 608.00 | 612.00 | 6,120.00 | 68,101 |
| 2022-12-22 | 666.00 | 668.00 | 645.00 | 655.00 | 6,550.00 | 35,714 |
| 2022-12-21 | 660.00 | 676.00 | 647.00 | 659.00 | 6,590.00 | 38,407 |
| 2022-12-20 | 690.00 | 692.00 | 660.00 | 660.00 | 6,600.00 | 62,319 |
| 2022-12-19 | 695.00 | 704.00 | 682.00 | 692.00 | 6,920.00 | 34,262 |
| 2022-12-16 | 705.00 | 705.00 | 691.00 | 699.00 | 6,990.00 | 24,963 |
| 2022-12-15 | 708.00 | 724.00 | 706.00 | 712.00 | 7,120.00 | 27,943 |
| 2022-12-14 | 709.00 | 723.00 | 704.00 | 721.00 | 7,210.00 | 40,543 |
| 2022-12-13 | 717.00 | 721.00 | 699.00 | 703.00 | 7,030.00 | 28,634 |
| 2022-12-12 | 699.00 | 748.00 | 699.00 | 716.00 | 7,160.00 | 65,930 |
| 2022-12-09 | 700.00 | 700.00 | 682.00 | 699.00 | 6,990.00 | 34,581 |
| 2022-12-08 | 716.00 | 716.00 | 686.00 | 695.00 | 6,950.00 | 45,255 |
| 2022-12-07 | 733.00 | 734.00 | 705.00 | 718.00 | 7,180.00 | 35,428 |
| 2022-12-06 | 752.00 | 752.00 | 728.00 | 732.00 | 7,320.00 | 25,585 |
| 2022-12-05 | 740.00 | 767.00 | 730.00 | 755.00 | 7,550.00 | 64,678 |
| 2022-12-02 | 732.00 | 745.00 | 728.00 | 732.00 | 7,320.00 | 20,352 |
| 2022-12-01 | 729.00 | 745.00 | 722.00 | 736.00 | 7,360.00 | 31,315 |
| 2022-11-30 | 723.00 | 727.00 | 716.00 | 722.00 | 7,220.00 | 18,807 |
| 2022-11-29 | 721.00 | 737.00 | 715.00 | 723.00 | 7,230.00 | 53,591 |
| 2022-11-28 | 762.00 | 764.00 | 729.00 | 732.00 | 7,320.00 | 64,184 |
| 2022-11-25 | 790.00 | 790.00 | 758.00 | 762.00 | 7,620.00 | 135,009 |
| 2022-11-24 | 772.00 | 918.00 | 768.00 | 808.00 | 8,080.00 | 660,205 |
| 2022-11-23 | 776.00 | 790.00 | 741.00 | 768.00 | 7,680.00 | 90,514 |
| 2022-11-22 | 770.00 | 777.00 | 760.00 | 762.00 | 7,620.00 | 24,834 |
| 2022-11-21 | 782.00 | 790.00 | 765.00 | 770.00 | 7,700.00 | 43,101 |
| 2022-11-18 | 797.00 | 810.00 | 785.00 | 790.00 | 7,900.00 | 29,603 |
| 2022-11-17 | 805.00 | 816.00 | 788.00 | 790.00 | 7,900.00 | 36,999 |
| 2022-11-16 | 800.00 | 815.00 | 794.00 | 811.00 | 8,110.00 | 47,567 |
| 2022-11-15 | 802.00 | 802.00 | 782.00 | 796.00 | 7,960.00 | 60,733 |
| 2022-11-14 | 805.00 | 816.00 | 798.00 | 802.00 | 8,020.00 | 51,714 |
| 2022-11-11 | 815.00 | 822.00 | 799.00 | 805.00 | 8,050.00 | 58,834 |
| 2022-11-10 | 797.00 | 806.00 | 781.00 | 800.00 | 8,000.00 | 45,303 |
| 2022-11-09 | 788.00 | 833.00 | 785.00 | 803.00 | 8,030.00 | 76,961 |
| 2022-11-08 | 775.00 | 788.00 | 772.00 | 783.00 | 7,830.00 | 42,564 |
| 2022-11-07 | 763.00 | 793.00 | 763.00 | 768.00 | 7,680.00 | 57,060 |
| 2022-11-04 | 789.00 | 801.00 | 760.00 | 762.00 | 7,620.00 | 106,698 |
| 2022-11-03 | 826.00 | 826.00 | 795.00 | 802.00 | 8,020.00 | 69,219 |
| 2022-11-02 | 822.00 | 866.00 | 820.00 | 829.00 | 8,290.00 | 103,723 |
| 2022-11-01 | 834.00 | 860.00 | 826.00 | 836.00 | 8,360.00 | 52,900 |
| 2022-10-31 | 876.00 | 882.00 | 795.00 | 830.00 | 8,300.00 | 116,676 |
| 2022-10-28 | 906.00 | 914.00 | 874.00 | 876.00 | 8,760.00 | 156,616 |
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.