KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 1,150.00 | 1,160.00 | 1,120.00 | 1,125.00 | 11,250.00 | 23,926 |
| 2022-07-27 | 1,135.00 | 1,155.00 | 1,125.00 | 1,130.00 | 11,300.00 | 23,989 |
| 2022-07-26 | 1,140.00 | 1,150.00 | 1,115.00 | 1,140.00 | 11,400.00 | 13,584 |
| 2022-07-25 | 1,160.00 | 1,160.00 | 1,130.00 | 1,140.00 | 11,400.00 | 20,145 |
| 2022-07-22 | 1,190.00 | 1,190.00 | 1,150.00 | 1,170.00 | 11,700.00 | 26,595 |
| 2022-07-21 | 1,210.00 | 1,240.00 | 1,170.00 | 1,180.00 | 11,800.00 | 50,987 |
| 2022-07-20 | 1,155.00 | 1,220.00 | 1,150.00 | 1,205.00 | 12,050.00 | 73,917 |
| 2022-07-19 | 1,125.00 | 1,185.00 | 1,115.00 | 1,145.00 | 11,450.00 | 52,095 |
| 2022-07-18 | 1,145.00 | 1,150.00 | 1,115.00 | 1,135.00 | 11,350.00 | 30,860 |
| 2022-07-15 | 1,125.00 | 1,190.00 | 1,125.00 | 1,140.00 | 11,400.00 | 77,884 |
| 2022-07-14 | 1,090.00 | 1,235.00 | 1,085.00 | 1,120.00 | 11,200.00 | 159,595 |
| 2022-07-13 | 1,085.00 | 1,120.00 | 1,070.00 | 1,100.00 | 11,000.00 | 53,701 |
| 2022-07-12 | 1,115.00 | 1,130.00 | 1,070.00 | 1,085.00 | 10,850.00 | 32,992 |
| 2022-07-11 | 1,135.00 | 1,155.00 | 1,110.00 | 1,130.00 | 11,300.00 | 29,216 |
| 2022-07-08 | 1,130.00 | 1,140.00 | 1,115.00 | 1,135.00 | 11,350.00 | 33,857 |
| 2022-07-07 | 1,110.00 | 1,140.00 | 1,055.00 | 1,125.00 | 11,250.00 | 20,825 |
| 2022-07-06 | 1,090.00 | 1,155.00 | 1,050.00 | 1,115.00 | 11,150.00 | 52,170 |
| 2022-07-05 | 1,050.00 | 1,090.00 | 1,050.00 | 1,085.00 | 10,850.00 | 38,831 |
| 2022-07-04 | 1,105.00 | 1,105.00 | 1,015.00 | 1,060.00 | 10,600.00 | 71,431 |
| 2022-07-01 | 1,100.00 | 1,130.00 | 1,070.00 | 1,090.00 | 10,900.00 | 36,325 |
| 2022-06-30 | 1,150.00 | 1,165.00 | 1,095.00 | 1,110.00 | 11,100.00 | 47,353 |
| 2022-06-29 | 1,200.00 | 1,220.00 | 1,130.00 | 1,165.00 | 11,650.00 | 66,191 |
| 2022-06-28 | 1,145.00 | 1,165.00 | 1,120.00 | 1,160.00 | 11,600.00 | 29,839 |
| 2022-06-27 | 1,095.00 | 1,165.00 | 1,070.00 | 1,145.00 | 11,450.00 | 37,687 |
| 2022-06-24 | 1,035.00 | 1,110.00 | 1,035.00 | 1,095.00 | 10,950.00 | 47,123 |
| 2022-06-23 | 1,105.00 | 1,125.00 | 1,020.00 | 1,035.00 | 10,350.00 | 77,066 |
| 2022-06-22 | 1,205.00 | 1,235.00 | 1,105.00 | 1,105.00 | 11,050.00 | 59,854 |
| 2022-06-21 | 1,180.00 | 1,230.00 | 1,180.00 | 1,205.00 | 12,050.00 | 33,681 |
| 2022-06-20 | 1,285.00 | 1,290.00 | 1,155.00 | 1,180.00 | 11,800.00 | 82,045 |
| 2022-06-17 | 1,210.00 | 1,275.00 | 1,200.00 | 1,265.00 | 12,650.00 | 64,062 |
| 2022-06-16 | 1,300.00 | 1,345.00 | 1,260.00 | 1,260.00 | 12,600.00 | 62,559 |
| 2022-06-15 | 1,415.00 | 1,415.00 | 1,265.00 | 1,285.00 | 12,850.00 | 101,758 |
| 2022-06-14 | 1,260.00 | 1,425.00 | 1,215.00 | 1,415.00 | 14,150.00 | 263,679 |
| 2022-06-13 | 1,430.00 | 1,430.00 | 1,315.00 | 1,315.00 | 13,150.00 | 106,694 |
| 2022-06-10 | 1,390.00 | 1,495.00 | 1,380.00 | 1,490.00 | 14,900.00 | 193,721 |
| 2022-06-09 | 1,435.00 | 1,435.00 | 1,380.00 | 1,425.00 | 14,250.00 | 95,033 |
| 2022-06-08 | 1,480.00 | 1,490.00 | 1,435.00 | 1,445.00 | 14,450.00 | 75,094 |
| 2022-06-07 | 1,540.00 | 1,550.00 | 1,470.00 | 1,495.00 | 14,950.00 | 116,327 |
| 2022-06-03 | 1,575.00 | 1,595.00 | 1,530.00 | 1,545.00 | 15,450.00 | 142,805 |
| 2022-06-02 | 1,605.00 | 1,615.00 | 1,555.00 | 1,570.00 | 15,700.00 | 138,882 |
| 2022-05-31 | 1,695.00 | 1,695.00 | 1,600.00 | 1,640.00 | 16,400.00 | 218,021 |
| 2022-05-30 | 1,650.00 | 1,850.00 | 1,640.00 | 1,680.00 | 16,800.00 | 1,079,350 |
| 2022-05-27 | 1,780.00 | 1,950.00 | 1,555.00 | 1,575.00 | 15,750.00 | 2,629,540 |
| 2022-05-26 | 1,185.00 | 1,530.00 | 1,185.00 | 1,530.00 | 15,300.00 | 538,172 |
| 2022-05-25 | 1,200.00 | 1,240.00 | 1,175.00 | 1,180.00 | 11,800.00 | 53,709 |
| 2022-05-24 | 1,205.00 | 1,230.00 | 1,195.00 | 1,210.00 | 12,100.00 | 23,730 |
| 2022-05-23 | 1,215.00 | 1,240.00 | 1,185.00 | 1,200.00 | 12,000.00 | 27,305 |
| 2022-05-20 | 1,165.00 | 1,220.00 | 1,150.00 | 1,215.00 | 12,150.00 | 42,447 |
| 2022-05-19 | 1,140.00 | 1,170.00 | 1,130.00 | 1,150.00 | 11,500.00 | 42,126 |
| 2022-05-18 | 1,220.00 | 1,260.00 | 1,195.00 | 1,195.00 | 11,950.00 | 40,938 |
| 2022-05-17 | 1,215.00 | 1,245.00 | 1,200.00 | 1,215.00 | 12,150.00 | 29,050 |
| 2022-05-16 | 1,205.00 | 1,265.00 | 1,205.00 | 1,215.00 | 12,150.00 | 42,480 |
| 2022-05-13 | 1,200.00 | 1,240.00 | 1,160.00 | 1,205.00 | 12,050.00 | 56,083 |
| 2022-05-12 | 1,260.00 | 1,280.00 | 1,160.00 | 1,195.00 | 11,950.00 | 137,905 |
| 2022-05-11 | 1,345.00 | 1,345.00 | 1,265.00 | 1,280.00 | 12,800.00 | 64,019 |
| 2022-05-10 | 1,270.00 | 1,335.00 | 1,245.00 | 1,325.00 | 13,250.00 | 86,698 |
| 2022-05-09 | 1,375.00 | 1,375.00 | 1,300.00 | 1,330.00 | 13,300.00 | 78,541 |
| 2022-05-06 | 1,455.00 | 1,455.00 | 1,365.00 | 1,380.00 | 13,800.00 | 82,958 |
| 2022-05-04 | 1,525.00 | 1,530.00 | 1,455.00 | 1,465.00 | 14,650.00 | 38,458 |
| 2022-05-03 | 1,535.00 | 1,575.00 | 1,505.00 | 1,505.00 | 15,050.00 | 38,490 |
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.