KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1,925.00 | 2,115.00 | 1,915.00 | 2,040.00 | 20,400.00 | 88,019 |
| 2022-01-28 | 1,800.00 | 1,890.00 | 1,715.00 | 1,860.00 | 18,600.00 | 77,541 |
| 2022-01-27 | 1,915.00 | 1,930.00 | 1,720.00 | 1,800.00 | 18,000.00 | 135,853 |
| 2022-01-26 | 1,935.00 | 1,975.00 | 1,915.00 | 1,915.00 | 19,150.00 | 42,647 |
| 2022-01-25 | 2,045.00 | 2,055.00 | 1,930.00 | 1,935.00 | 19,350.00 | 72,050 |
| 2022-01-24 | 2,090.00 | 2,090.00 | 1,995.00 | 2,030.00 | 20,300.00 | 36,845 |
| 2022-01-21 | 2,100.00 | 2,170.00 | 2,070.00 | 2,095.00 | 20,950.00 | 40,368 |
| 2022-01-20 | 1,995.00 | 2,115.00 | 1,980.00 | 2,115.00 | 21,150.00 | 46,346 |
| 2022-01-19 | 2,120.00 | 2,120.00 | 1,970.00 | 1,990.00 | 19,900.00 | 78,960 |
| 2022-01-18 | 2,150.00 | 2,180.00 | 2,110.00 | 2,120.00 | 21,200.00 | 35,246 |
| 2022-01-17 | 2,135.00 | 2,165.00 | 2,120.00 | 2,145.00 | 21,450.00 | 21,274 |
| 2022-01-14 | 2,170.00 | 2,170.00 | 2,135.00 | 2,145.00 | 21,450.00 | 27,374 |
| 2022-01-13 | 2,205.00 | 2,220.00 | 2,160.00 | 2,175.00 | 21,750.00 | 25,089 |
| 2022-01-12 | 2,195.00 | 2,225.00 | 2,185.00 | 2,205.00 | 22,050.00 | 23,244 |
| 2022-01-11 | 2,225.00 | 2,240.00 | 2,140.00 | 2,195.00 | 21,950.00 | 34,120 |
| 2022-01-10 | 2,250.00 | 2,270.00 | 2,180.00 | 2,185.00 | 21,850.00 | 58,964 |
| 2022-01-07 | 2,195.00 | 2,390.00 | 2,190.00 | 2,270.00 | 22,700.00 | 80,309 |
| 2022-01-06 | 2,215.00 | 2,280.00 | 2,185.00 | 2,195.00 | 21,950.00 | 53,642 |
| 2022-01-05 | 2,295.00 | 2,320.00 | 2,235.00 | 2,265.00 | 22,650.00 | 47,971 |
| 2022-01-04 | 2,295.00 | 2,330.00 | 2,280.00 | 2,290.00 | 22,900.00 | 49,593 |
| 2022-01-03 | 2,285.00 | 2,330.00 | 2,280.00 | 2,290.00 | 22,900.00 | 49,740 |
| 2021-12-30 | 2,215.00 | 2,305.00 | 2,210.00 | 2,280.00 | 22,800.00 | 71,402 |
| 2021-12-29 | 2,190.00 | 2,225.00 | 2,170.00 | 2,215.00 | 22,150.00 | 41,232 |
| 2021-12-28 | 2,150.00 | 2,200.00 | 2,125.00 | 2,170.00 | 21,700.00 | 55,405 |
| 2021-12-27 | 2,225.00 | 2,235.00 | 2,160.00 | 2,160.00 | 21,600.00 | 62,556 |
| 2021-12-24 | 2,195.00 | 2,230.00 | 2,155.00 | 2,220.00 | 22,200.00 | 39,362 |
| 2021-12-23 | 2,215.00 | 2,240.00 | 2,165.00 | 2,170.00 | 21,700.00 | 66,488 |
| 2021-12-22 | 2,270.00 | 2,290.00 | 2,200.00 | 2,220.00 | 22,200.00 | 105,484 |
| 2021-12-21 | 2,310.00 | 2,340.00 | 2,230.00 | 2,270.00 | 22,700.00 | 110,004 |
| 2021-12-20 | 2,445.00 | 2,510.00 | 2,300.00 | 2,330.00 | 23,300.00 | 97,644 |
| 2021-12-17 | 2,305.00 | 2,545.00 | 2,305.00 | 2,515.00 | 25,150.00 | 164,546 |
| 2021-12-16 | 2,295.00 | 2,380.00 | 2,285.00 | 2,340.00 | 23,400.00 | 51,624 |
| 2021-12-15 | 2,335.00 | 2,335.00 | 2,265.00 | 2,295.00 | 22,950.00 | 39,948 |
| 2021-12-14 | 2,300.00 | 2,345.00 | 2,285.00 | 2,315.00 | 23,150.00 | 47,069 |
| 2021-12-13 | 2,355.00 | 2,355.00 | 2,300.00 | 2,320.00 | 23,200.00 | 54,670 |
| 2021-12-10 | 2,320.00 | 2,370.00 | 2,310.00 | 2,335.00 | 23,350.00 | 51,610 |
| 2021-12-09 | 2,350.00 | 2,385.00 | 2,335.00 | 2,345.00 | 23,450.00 | 52,229 |
| 2021-12-08 | 2,395.00 | 2,395.00 | 2,325.00 | 2,345.00 | 23,450.00 | 56,964 |
| 2021-12-07 | 2,385.00 | 2,405.00 | 2,340.00 | 2,355.00 | 23,550.00 | 47,771 |
| 2021-12-06 | 2,395.00 | 2,450.00 | 2,335.00 | 2,380.00 | 23,800.00 | 79,180 |
| 2021-12-03 | 2,400.00 | 2,550.00 | 2,330.00 | 2,425.00 | 24,250.00 | 185,648 |
| 2021-12-02 | 2,485.00 | 2,535.00 | 2,360.00 | 2,390.00 | 23,900.00 | 158,239 |
| 2021-12-01 | 2,305.00 | 2,745.00 | 2,190.00 | 2,455.00 | 24,550.00 | 1,060,193 |
| 2021-11-30 | 2,330.00 | 2,400.00 | 2,260.00 | 2,280.00 | 22,800.00 | 78,078 |
| 2021-11-29 | 2,290.00 | 2,350.00 | 2,150.00 | 2,300.00 | 23,000.00 | 53,683 |
| 2021-11-26 | 2,380.00 | 2,425.00 | 2,325.00 | 2,340.00 | 23,400.00 | 54,985 |
| 2021-11-25 | 2,360.00 | 2,395.00 | 2,220.00 | 2,320.00 | 23,200.00 | 134,578 |
| 2021-11-24 | 2,370.00 | 2,390.00 | 2,330.00 | 2,380.00 | 23,800.00 | 33,359 |
| 2021-11-23 | 2,385.00 | 2,490.00 | 2,360.00 | 2,375.00 | 23,750.00 | 59,461 |
| 2021-11-22 | 2,535.00 | 2,535.00 | 2,405.00 | 2,420.00 | 24,200.00 | 79,913 |
| 2021-11-19 | 2,505.00 | 2,610.00 | 2,505.00 | 2,535.00 | 25,350.00 | 52,955 |
| 2021-11-18 | 2,525.00 | 2,555.00 | 2,445.00 | 2,540.00 | 25,400.00 | 53,331 |
| 2021-11-17 | 2,530.00 | 2,605.00 | 2,490.00 | 2,530.00 | 25,300.00 | 85,537 |
| 2021-11-16 | 2,425.00 | 2,515.00 | 2,350.00 | 2,500.00 | 25,000.00 | 94,701 |
| 2021-11-15 | 2,550.00 | 2,615.00 | 2,320.00 | 2,430.00 | 24,300.00 | 247,203 |
| 2021-11-12 | 2,590.00 | 2,635.00 | 2,490.00 | 2,595.00 | 25,950.00 | 105,158 |
| 2021-11-11 | 2,670.00 | 2,730.00 | 2,515.00 | 2,565.00 | 25,650.00 | 155,872 |
| 2021-11-10 | 2,580.00 | 2,700.00 | 2,450.00 | 2,505.00 | 25,050.00 | 112,623 |
| 2021-11-09 | 2,645.00 | 2,670.00 | 2,580.00 | 2,580.00 | 25,800.00 | 56,210 |
| 2021-11-08 | 2,650.00 | 2,650.00 | 2,570.00 | 2,645.00 | 26,450.00 | 78,999 |
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.