KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 969.00 | 969.00 | 910.00 | 924.00 | 9,240.00 | 133,093 |
| 2022-10-26 | 1,055.00 | 1,065.00 | 900.00 | 946.00 | 9,460.00 | 319,237 |
| 2022-10-25 | 1,060.00 | 1,065.00 | 1,030.00 | 1,055.00 | 10,550.00 | 87,260 |
| 2022-10-24 | 1,070.00 | 1,075.00 | 1,030.00 | 1,050.00 | 10,500.00 | 144,985 |
| 2022-10-21 | 1,000.00 | 1,170.00 | 993.00 | 1,060.00 | 10,600.00 | 805,581 |
| 2022-10-20 | 1,015.00 | 1,020.00 | 990.00 | 997.00 | 9,970.00 | 49,533 |
| 2022-10-19 | 1,025.00 | 1,110.00 | 1,000.00 | 1,015.00 | 10,150.00 | 209,371 |
| 2022-10-18 | 1,010.00 | 1,115.00 | 1,000.00 | 1,010.00 | 10,100.00 | 185,761 |
| 2022-10-17 | 990.00 | 1,040.00 | 970.00 | 1,010.00 | 10,100.00 | 63,250 |
| 2022-10-14 | 915.00 | 1,005.00 | 915.00 | 1,000.00 | 10,000.00 | 84,966 |
| 2022-10-13 | 991.00 | 995.00 | 906.00 | 917.00 | 9,170.00 | 81,943 |
| 2022-10-12 | 1,000.00 | 1,005.00 | 980.00 | 992.00 | 9,920.00 | 41,588 |
| 2022-10-11 | 1,035.00 | 1,040.00 | 986.00 | 1,000.00 | 10,000.00 | 62,986 |
| 2022-10-07 | 1,035.00 | 1,050.00 | 1,015.00 | 1,040.00 | 10,400.00 | 31,036 |
| 2022-10-06 | 1,010.00 | 1,050.00 | 1,000.00 | 1,040.00 | 10,400.00 | 39,582 |
| 2022-10-05 | 1,045.00 | 1,060.00 | 997.00 | 1,000.00 | 10,000.00 | 62,588 |
| 2022-10-04 | 1,025.00 | 1,045.00 | 1,010.00 | 1,045.00 | 10,450.00 | 33,885 |
| 2022-09-30 | 994.00 | 1,035.00 | 951.00 | 1,015.00 | 10,150.00 | 115,189 |
| 2022-09-29 | 1,045.00 | 1,065.00 | 1,000.00 | 1,000.00 | 10,000.00 | 83,843 |
| 2022-09-28 | 1,090.00 | 1,105.00 | 999.00 | 1,015.00 | 10,150.00 | 168,494 |
| 2022-09-27 | 1,195.00 | 1,200.00 | 1,050.00 | 1,095.00 | 10,950.00 | 220,303 |
| 2022-09-26 | 1,155.00 | 1,235.00 | 1,115.00 | 1,190.00 | 11,900.00 | 195,964 |
| 2022-09-23 | 1,170.00 | 1,275.00 | 1,140.00 | 1,170.00 | 11,700.00 | 399,272 |
| 2022-09-22 | 1,220.00 | 1,225.00 | 1,130.00 | 1,180.00 | 11,800.00 | 242,532 |
| 2022-09-21 | 1,420.00 | 1,420.00 | 1,210.00 | 1,230.00 | 12,300.00 | 970,702 |
| 2022-09-20 | 1,130.00 | 1,460.00 | 1,130.00 | 1,460.00 | 14,600.00 | 1,025,230 |
| 2022-09-19 | 1,075.00 | 1,145.00 | 1,050.00 | 1,125.00 | 11,250.00 | 84,278 |
| 2022-09-16 | 1,125.00 | 1,165.00 | 1,075.00 | 1,085.00 | 10,850.00 | 163,115 |
| 2022-09-15 | 1,055.00 | 1,105.00 | 1,045.00 | 1,075.00 | 10,750.00 | 61,198 |
| 2022-09-14 | 1,015.00 | 1,060.00 | 1,010.00 | 1,055.00 | 10,550.00 | 31,265 |
| 2022-09-13 | 1,020.00 | 1,065.00 | 1,020.00 | 1,055.00 | 10,550.00 | 50,673 |
| 2022-09-08 | 1,020.00 | 1,035.00 | 997.00 | 1,005.00 | 10,050.00 | 52,144 |
| 2022-09-07 | 1,050.00 | 1,050.00 | 1,000.00 | 1,015.00 | 10,150.00 | 71,695 |
| 2022-09-06 | 1,035.00 | 1,055.00 | 1,030.00 | 1,050.00 | 10,500.00 | 16,151 |
| 2022-09-05 | 1,050.00 | 1,075.00 | 1,040.00 | 1,050.00 | 10,500.00 | 20,791 |
| 2022-09-02 | 1,070.00 | 1,080.00 | 1,060.00 | 1,065.00 | 10,650.00 | 22,007 |
| 2022-09-01 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 10,700.00 | 35,094 |
| 2022-08-31 | 1,085.00 | 1,105.00 | 1,080.00 | 1,095.00 | 10,950.00 | 16,651 |
| 2022-08-30 | 1,075.00 | 1,100.00 | 1,065.00 | 1,100.00 | 11,000.00 | 25,277 |
| 2022-08-29 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 10,750.00 | 26,442 |
| 2022-08-26 | 1,110.00 | 1,110.00 | 1,080.00 | 1,095.00 | 10,950.00 | 22,185 |
| 2022-08-25 | 1,075.00 | 1,100.00 | 1,065.00 | 1,085.00 | 10,850.00 | 24,774 |
| 2022-08-24 | 1,065.00 | 1,085.00 | 1,055.00 | 1,075.00 | 10,750.00 | 21,838 |
| 2022-08-23 | 1,060.00 | 1,085.00 | 1,035.00 | 1,065.00 | 10,650.00 | 18,366 |
| 2022-08-22 | 1,095.00 | 1,095.00 | 1,050.00 | 1,070.00 | 10,700.00 | 30,561 |
| 2022-08-19 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 10,950.00 | 23,318 |
| 2022-08-18 | 1,100.00 | 1,105.00 | 1,080.00 | 1,095.00 | 10,950.00 | 37,895 |
| 2022-08-17 | 1,120.00 | 1,135.00 | 1,105.00 | 1,105.00 | 11,050.00 | 44,135 |
| 2022-08-16 | 1,140.00 | 1,140.00 | 1,120.00 | 1,130.00 | 11,300.00 | 37,317 |
| 2022-08-12 | 1,160.00 | 1,170.00 | 1,140.00 | 1,140.00 | 11,400.00 | 51,055 |
| 2022-08-11 | 1,170.00 | 1,200.00 | 1,165.00 | 1,170.00 | 11,700.00 | 69,001 |
| 2022-08-10 | 1,190.00 | 1,190.00 | 1,155.00 | 1,160.00 | 11,600.00 | 52,115 |
| 2022-08-09 | 1,205.00 | 1,245.00 | 1,170.00 | 1,185.00 | 11,850.00 | 87,887 |
| 2022-08-08 | 1,235.00 | 1,250.00 | 1,180.00 | 1,200.00 | 12,000.00 | 106,279 |
| 2022-08-05 | 1,300.00 | 1,300.00 | 1,230.00 | 1,245.00 | 12,450.00 | 139,542 |
| 2022-08-04 | 1,210.00 | 1,400.00 | 1,190.00 | 1,320.00 | 13,200.00 | 654,769 |
| 2022-08-03 | 1,130.00 | 1,290.00 | 1,120.00 | 1,210.00 | 12,100.00 | 313,560 |
| 2022-08-02 | 1,170.00 | 1,170.00 | 1,130.00 | 1,140.00 | 11,400.00 | 27,202 |
| 2022-08-01 | 1,135.00 | 1,150.00 | 1,125.00 | 1,145.00 | 11,450.00 | 18,912 |
| 2022-07-29 | 1,125.00 | 1,145.00 | 1,110.00 | 1,135.00 | 11,350.00 | 33,296 |
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.