KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 274.00 | 283.00 | 270.00 | 278.00 | 2,780.00 | 50,302 |
| 2026-01-06 | 288.00 | 291.00 | 273.00 | 276.00 | 2,760.00 | 79,303 |
| 2026-01-05 | 287.00 | 293.00 | 276.00 | 288.00 | 2,880.00 | 88,367 |
| 2026-01-02 | 263.00 | 283.00 | 263.00 | 283.00 | 2,830.00 | 80,613 |
| 2025-12-30 | 264.00 | 271.00 | 258.00 | 263.00 | 2,630.00 | 59,904 |
| 2025-12-29 | 264.00 | 267.00 | 261.00 | 266.00 | 2,660.00 | 66,377 |
| 2025-12-26 | 270.00 | 273.00 | 262.00 | 264.00 | 2,640.00 | 82,527 |
| 2025-12-24 | 274.00 | 276.00 | 269.00 | 270.00 | 2,700.00 | 57,036 |
| 2025-12-23 | 285.00 | 286.00 | 275.00 | 276.00 | 2,760.00 | 62,631 |
| 2025-12-22 | 283.00 | 302.00 | 281.00 | 285.00 | 2,850.00 | 73,945 |
| 2025-12-19 | 283.00 | 298.00 | 280.00 | 286.00 | 2,860.00 | 100,103 |
| 2025-12-18 | 277.00 | 283.00 | 271.00 | 283.00 | 2,830.00 | 50,196 |
| 2025-12-17 | 280.00 | 282.00 | 273.00 | 277.00 | 2,770.00 | 41,085 |
| 2025-12-16 | 286.00 | 286.00 | 275.00 | 277.00 | 2,770.00 | 74,529 |
| 2025-12-15 | 292.00 | 293.00 | 285.00 | 287.00 | 2,870.00 | 44,371 |
| 2025-12-12 | 291.00 | 300.00 | 289.00 | 290.00 | 2,900.00 | 62,744 |
| 2025-12-11 | 295.00 | 304.00 | 288.00 | 294.00 | 2,940.00 | 99,950 |
| 2025-12-10 | 299.00 | 302.00 | 295.00 | 295.00 | 2,950.00 | 34,405 |
| 2025-12-09 | 298.00 | 301.00 | 294.00 | 299.00 | 2,990.00 | 37,936 |
| 2025-12-08 | 299.00 | 305.00 | 296.00 | 297.00 | 2,970.00 | 62,264 |
| 2025-12-05 | 302.00 | 308.00 | 299.00 | 299.00 | 2,990.00 | 57,693 |
| 2025-12-04 | 311.00 | 316.00 | 302.00 | 302.00 | 3,020.00 | 83,592 |
| 2025-12-03 | 315.00 | 325.00 | 304.00 | 311.00 | 3,110.00 | 146,097 |
| 2025-12-02 | 310.00 | 314.00 | 308.00 | 311.00 | 3,110.00 | 44,839 |
| 2025-12-01 | 306.00 | 316.00 | 306.00 | 310.00 | 3,100.00 | 104,861 |
| 2025-11-28 | 306.00 | 310.00 | 303.00 | 306.00 | 3,060.00 | 55,199 |
| 2025-11-27 | 307.00 | 309.00 | 298.00 | 303.00 | 3,030.00 | 70,859 |
| 2025-11-26 | 298.00 | 337.00 | 297.00 | 305.00 | 3,050.00 | 331,342 |
| 2025-11-25 | 297.00 | 303.00 | 293.00 | 296.00 | 2,960.00 | 59,830 |
| 2025-11-24 | 297.00 | 301.00 | 292.00 | 296.00 | 2,960.00 | 47,243 |
| 2025-11-21 | 307.00 | 309.00 | 294.00 | 297.00 | 2,970.00 | 105,713 |
| 2025-11-20 | 306.00 | 318.00 | 305.00 | 310.00 | 3,100.00 | 98,980 |
| 2025-11-19 | 311.00 | 314.00 | 302.00 | 306.00 | 3,060.00 | 70,640 |
| 2025-11-18 | 314.00 | 316.00 | 305.00 | 311.00 | 3,110.00 | 111,325 |
| 2025-11-17 | 312.00 | 315.00 | 304.00 | 314.00 | 3,140.00 | 188,146 |
| 2025-11-14 | 326.00 | 326.00 | 309.00 | 312.00 | 3,120.00 | 208,407 |
| 2025-11-13 | 334.00 | 340.00 | 326.00 | 328.00 | 3,280.00 | 160,796 |
| 2025-11-12 | 319.00 | 360.00 | 318.00 | 334.00 | 3,340.00 | 469,137 |
| 2025-11-11 | 348.00 | 353.00 | 319.00 | 319.00 | 3,190.00 | 299,224 |
| 2025-11-10 | 345.00 | 359.00 | 332.00 | 347.00 | 3,470.00 | 290,575 |
| 2025-11-07 | 316.00 | 364.00 | 313.00 | 340.00 | 3,400.00 | 692,922 |
| 2025-11-06 | 373.00 | 437.00 | 322.00 | 322.00 | 3,220.00 | 3,338,792 |
| 2025-11-05 | 344.00 | 347.00 | 328.00 | 340.00 | 3,400.00 | 171,827 |
| 2025-11-04 | 352.00 | 357.00 | 343.00 | 347.00 | 3,470.00 | 128,627 |
| 2025-11-03 | 358.00 | 373.00 | 349.00 | 353.00 | 3,530.00 | 104,664 |
| 2025-10-31 | 357.00 | 372.00 | 355.00 | 358.00 | 3,580.00 | 99,604 |
| 2025-10-30 | 364.00 | 370.00 | 353.00 | 357.00 | 3,570.00 | 123,328 |
| 2025-10-29 | 369.00 | 374.00 | 354.00 | 363.00 | 3,630.00 | 137,671 |
| 2025-10-28 | 377.00 | 387.00 | 366.00 | 369.00 | 3,690.00 | 121,662 |
| 2025-10-27 | 366.00 | 392.00 | 365.00 | 378.00 | 3,780.00 | 155,496 |
| 2025-10-24 | 393.00 | 396.00 | 372.00 | 373.00 | 3,730.00 | 166,582 |
| 2025-10-23 | 388.00 | 418.00 | 382.00 | 393.00 | 3,930.00 | 244,200 |
| 2025-10-22 | 394.00 | 394.00 | 382.00 | 389.00 | 3,890.00 | 74,951 |
← NewerPage 4 of 4 · 233 trading days
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.