KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 1,530.00 | 1,540.00 | 1,475.00 | 1,535.00 | 15,350.00 | 28,193 |
| 2022-04-29 | 1,490.00 | 1,570.00 | 1,475.00 | 1,540.00 | 15,400.00 | 104,246 |
| 2022-04-28 | 1,595.00 | 1,620.00 | 1,410.00 | 1,455.00 | 14,550.00 | 200,729 |
| 2022-04-27 | 1,635.00 | 1,635.00 | 1,535.00 | 1,585.00 | 15,850.00 | 108,935 |
| 2022-04-26 | 1,710.00 | 1,740.00 | 1,600.00 | 1,660.00 | 16,600.00 | 116,394 |
| 2022-04-25 | 1,750.00 | 1,780.00 | 1,670.00 | 1,670.00 | 16,700.00 | 88,148 |
| 2022-04-22 | 1,835.00 | 1,870.00 | 1,740.00 | 1,780.00 | 17,800.00 | 94,275 |
| 2022-04-21 | 1,880.00 | 1,880.00 | 1,805.00 | 1,820.00 | 18,200.00 | 81,343 |
| 2022-04-20 | 1,930.00 | 1,930.00 | 1,810.00 | 1,880.00 | 18,800.00 | 47,207 |
| 2022-04-19 | 1,950.00 | 1,960.00 | 1,905.00 | 1,930.00 | 19,300.00 | 36,923 |
| 2022-04-18 | 2,005.00 | 2,005.00 | 1,945.00 | 1,950.00 | 19,500.00 | 32,173 |
| 2022-04-15 | 2,010.00 | 2,095.00 | 1,965.00 | 2,005.00 | 20,050.00 | 59,781 |
| 2022-04-14 | 1,930.00 | 2,050.00 | 1,930.00 | 2,015.00 | 20,150.00 | 56,967 |
| 2022-04-13 | 1,910.00 | 1,965.00 | 1,885.00 | 1,930.00 | 19,300.00 | 31,153 |
| 2022-04-12 | 1,890.00 | 1,920.00 | 1,855.00 | 1,900.00 | 19,000.00 | 51,281 |
| 2022-04-11 | 2,010.00 | 2,010.00 | 1,875.00 | 1,890.00 | 18,900.00 | 98,996 |
| 2022-04-08 | 1,990.00 | 2,025.00 | 1,955.00 | 2,015.00 | 20,150.00 | 53,402 |
| 2022-04-07 | 2,050.00 | 2,055.00 | 1,975.00 | 1,990.00 | 19,900.00 | 101,645 |
| 2022-04-06 | 2,140.00 | 2,140.00 | 2,050.00 | 2,065.00 | 20,650.00 | 129,591 |
| 2022-04-05 | 2,200.00 | 2,210.00 | 2,130.00 | 2,150.00 | 21,500.00 | 57,521 |
| 2022-04-04 | 2,150.00 | 2,220.00 | 2,115.00 | 2,200.00 | 22,000.00 | 69,300 |
| 2022-04-01 | 2,255.00 | 2,260.00 | 2,090.00 | 2,200.00 | 22,000.00 | 142,008 |
| 2022-03-31 | 2,330.00 | 2,360.00 | 2,205.00 | 2,245.00 | 22,450.00 | 185,590 |
| 2022-03-30 | 2,390.00 | 2,625.00 | 2,305.00 | 2,420.00 | 24,200.00 | 168,317 |
| 2022-03-29 | 2,415.00 | 2,505.00 | 2,330.00 | 2,370.00 | 23,700.00 | 135,923 |
| 2022-03-28 | 2,460.00 | 2,460.00 | 2,330.00 | 2,415.00 | 24,150.00 | 77,465 |
| 2022-03-25 | 2,475.00 | 2,575.00 | 2,400.00 | 2,465.00 | 24,650.00 | 115,328 |
| 2022-03-24 | 2,340.00 | 2,570.00 | 2,290.00 | 2,515.00 | 25,150.00 | 156,164 |
| 2022-03-23 | 2,745.00 | 2,760.00 | 2,345.00 | 2,385.00 | 23,850.00 | 343,995 |
| 2022-03-22 | 2,500.00 | 2,770.00 | 2,490.00 | 2,700.00 | 27,000.00 | 341,866 |
| 2022-03-21 | 2,390.00 | 2,490.00 | 2,385.00 | 2,485.00 | 24,850.00 | 66,758 |
| 2022-03-18 | 2,370.00 | 2,395.00 | 2,315.00 | 2,390.00 | 23,900.00 | 58,205 |
| 2022-03-17 | 2,245.00 | 2,350.00 | 2,240.00 | 2,345.00 | 23,450.00 | 71,954 |
| 2022-03-16 | 2,170.00 | 2,235.00 | 2,170.00 | 2,235.00 | 22,350.00 | 28,110 |
| 2022-03-15 | 2,190.00 | 2,190.00 | 2,105.00 | 2,155.00 | 21,550.00 | 21,948 |
| 2022-03-14 | 2,220.00 | 2,245.00 | 2,165.00 | 2,195.00 | 21,950.00 | 39,469 |
| 2022-03-11 | 2,280.00 | 2,285.00 | 2,210.00 | 2,230.00 | 22,300.00 | 41,744 |
| 2022-03-10 | 2,465.00 | 2,470.00 | 2,250.00 | 2,270.00 | 22,700.00 | 215,624 |
| 2022-03-08 | 2,180.00 | 2,195.00 | 2,135.00 | 2,155.00 | 21,550.00 | 60,014 |
| 2022-03-07 | 2,220.00 | 2,250.00 | 2,135.00 | 2,210.00 | 22,100.00 | 32,253 |
| 2022-03-04 | 2,215.00 | 2,255.00 | 2,185.00 | 2,225.00 | 22,250.00 | 19,296 |
| 2022-03-03 | 2,240.00 | 2,275.00 | 2,190.00 | 2,245.00 | 22,450.00 | 29,380 |
| 2022-03-02 | 2,200.00 | 2,250.00 | 2,140.00 | 2,240.00 | 22,400.00 | 29,826 |
| 2022-02-28 | 2,120.00 | 2,220.00 | 2,120.00 | 2,200.00 | 22,000.00 | 32,188 |
| 2022-02-25 | 2,070.00 | 2,240.00 | 2,070.00 | 2,160.00 | 21,600.00 | 59,729 |
| 2022-02-24 | 2,150.00 | 2,190.00 | 2,000.00 | 2,045.00 | 20,450.00 | 130,165 |
| 2022-02-23 | 2,360.00 | 2,360.00 | 2,140.00 | 2,230.00 | 22,300.00 | 110,246 |
| 2022-02-22 | 2,355.00 | 2,410.00 | 2,295.00 | 2,325.00 | 23,250.00 | 51,668 |
| 2022-02-21 | 2,330.00 | 2,405.00 | 2,295.00 | 2,365.00 | 23,650.00 | 57,359 |
| 2022-02-18 | 2,305.00 | 2,365.00 | 2,220.00 | 2,330.00 | 23,300.00 | 39,376 |
| 2022-02-17 | 2,380.00 | 2,385.00 | 2,260.00 | 2,325.00 | 23,250.00 | 41,060 |
| 2022-02-16 | 2,345.00 | 2,425.00 | 2,320.00 | 2,370.00 | 23,700.00 | 43,254 |
| 2022-02-15 | 2,295.00 | 2,345.00 | 2,270.00 | 2,275.00 | 22,750.00 | 42,503 |
| 2022-02-14 | 2,285.00 | 2,380.00 | 2,265.00 | 2,295.00 | 22,950.00 | 54,876 |
| 2022-02-11 | 2,250.00 | 2,380.00 | 2,230.00 | 2,355.00 | 23,550.00 | 66,777 |
| 2022-02-10 | 2,315.00 | 2,390.00 | 2,245.00 | 2,300.00 | 23,000.00 | 156,159 |
| 2022-02-09 | 2,175.00 | 2,250.00 | 2,165.00 | 2,195.00 | 21,950.00 | 32,320 |
| 2022-02-08 | 2,210.00 | 2,275.00 | 2,150.00 | 2,165.00 | 21,650.00 | 50,558 |
| 2022-02-07 | 2,055.00 | 2,245.00 | 2,035.00 | 2,185.00 | 21,850.00 | 83,300 |
| 2022-02-04 | 2,040.00 | 2,100.00 | 2,010.00 | 2,055.00 | 20,550.00 | 37,532 |
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.