KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 256.00 | 262.00 | 255.00 | 259.00 | 2,590.00 | 13,260 |
| 2025-07-08 | 260.00 | 264.00 | 255.00 | 256.00 | 2,560.00 | 42,365 |
| 2025-07-07 | 260.00 | 262.00 | 252.00 | 258.00 | 2,580.00 | 73,829 |
| 2025-07-04 | 253.00 | 278.00 | 251.00 | 260.00 | 2,600.00 | 265,869 |
| 2025-07-03 | 249.00 | 258.00 | 247.00 | 253.00 | 2,530.00 | 40,950 |
| 2025-07-02 | 253.00 | 254.00 | 246.00 | 248.00 | 2,480.00 | 36,730 |
| 2025-07-01 | 254.00 | 255.00 | 249.00 | 253.00 | 2,530.00 | 32,796 |
| 2025-06-30 | 258.00 | 258.00 | 247.00 | 249.00 | 2,490.00 | 57,554 |
| 2025-06-27 | 248.00 | 272.00 | 248.00 | 254.00 | 2,540.00 | 138,268 |
| 2025-06-26 | 279.00 | 280.00 | 227.00 | 248.00 | 2,480.00 | 533,595 |
| 2025-06-25 | 281.00 | 286.00 | 275.00 | 275.00 | 2,750.00 | 55,713 |
| 2025-06-24 | 260.00 | 325.00 | 259.00 | 281.00 | 2,810.00 | 681,620 |
| 2025-06-23 | 267.00 | 270.00 | 257.00 | 260.00 | 2,600.00 | 75,460 |
| 2025-06-20 | 262.00 | 272.00 | 262.00 | 270.00 | 2,700.00 | 75,698 |
| 2025-06-19 | 272.00 | 272.00 | 267.00 | 268.00 | 2,680.00 | 19,681 |
| 2025-06-18 | 276.00 | 276.00 | 268.00 | 270.00 | 2,700.00 | 21,536 |
| 2025-06-17 | 273.00 | 277.00 | 268.00 | 272.00 | 2,720.00 | 27,269 |
| 2025-06-16 | 272.00 | 277.00 | 269.00 | 273.00 | 2,730.00 | 35,387 |
| 2025-06-13 | 279.00 | 283.00 | 272.00 | 272.00 | 2,720.00 | 43,344 |
| 2025-06-12 | 284.00 | 284.00 | 277.00 | 279.00 | 2,790.00 | 47,263 |
| 2025-06-11 | 284.00 | 285.00 | 278.00 | 281.00 | 2,810.00 | 24,946 |
| 2025-06-10 | 277.00 | 286.00 | 276.00 | 280.00 | 2,800.00 | 35,030 |
| 2025-06-09 | 282.00 | 285.00 | 275.00 | 277.00 | 2,770.00 | 50,724 |
| 2025-06-05 | 285.00 | 290.00 | 274.00 | 282.00 | 2,820.00 | 39,491 |
| 2025-06-04 | 278.00 | 285.00 | 274.00 | 282.00 | 2,820.00 | 20,638 |
| 2025-06-02 | 285.00 | 288.00 | 265.00 | 278.00 | 2,780.00 | 56,508 |
| 2025-05-30 | 277.00 | 317.00 | 273.00 | 284.00 | 2,840.00 | 252,489 |
| 2025-05-29 | 267.00 | 286.00 | 265.00 | 280.00 | 2,800.00 | 46,950 |
| 2025-05-28 | 275.00 | 275.00 | 266.00 | 267.00 | 2,670.00 | 39,525 |
| 2025-05-27 | 270.00 | 276.00 | 268.00 | 270.00 | 2,700.00 | 20,636 |
| 2025-05-26 | 268.00 | 274.00 | 260.00 | 270.00 | 2,700.00 | 55,733 |
| 2025-05-23 | 265.00 | 268.00 | 264.00 | 266.00 | 2,660.00 | 23,515 |
| 2025-05-22 | 271.00 | 273.00 | 266.00 | 267.00 | 2,670.00 | 35,588 |
| 2025-05-21 | 271.00 | 276.00 | 268.00 | 269.00 | 2,690.00 | 25,193 |
| 2025-05-20 | 268.00 | 276.00 | 268.00 | 271.00 | 2,710.00 | 12,460 |
| 2025-05-19 | 267.00 | 270.00 | 261.00 | 268.00 | 2,680.00 | 31,918 |
| 2025-05-16 | 267.00 | 275.00 | 264.00 | 268.00 | 2,680.00 | 31,646 |
| 2025-05-15 | 271.00 | 271.00 | 263.00 | 267.00 | 2,670.00 | 27,660 |
| 2025-05-14 | 276.00 | 276.00 | 268.00 | 271.00 | 2,710.00 | 22,246 |
| 2025-05-13 | 270.00 | 276.00 | 267.00 | 271.00 | 2,710.00 | 20,871 |
| 2025-05-12 | 267.00 | 272.00 | 259.00 | 270.00 | 2,700.00 | 84,540 |
| 2025-05-09 | 276.00 | 276.00 | 268.00 | 271.00 | 2,710.00 | 23,981 |
| 2025-05-08 | 276.00 | 280.00 | 266.00 | 274.00 | 2,740.00 | 34,845 |
| 2025-05-07 | 286.00 | 287.00 | 263.00 | 275.00 | 2,750.00 | 110,668 |
| 2025-05-02 | 291.00 | 301.00 | 285.00 | 287.00 | 2,870.00 | 46,591 |
| 2025-04-30 | 303.00 | 309.00 | 290.00 | 291.00 | 2,910.00 | 53,109 |
| 2025-04-29 | 293.00 | 316.00 | 290.00 | 303.00 | 3,030.00 | 62,006 |
| 2025-04-28 | 291.00 | 295.00 | 290.00 | 293.00 | 2,930.00 | 27,124 |
| 2025-04-25 | 299.00 | 299.00 | 289.00 | 291.00 | 2,910.00 | 16,711 |
| 2025-04-24 | 293.00 | 297.00 | 286.00 | 289.00 | 2,890.00 | 26,175 |
| 2025-04-23 | 292.00 | 293.00 | 284.00 | 293.00 | 2,930.00 | 40,239 |
| 2025-04-22 | 296.00 | 297.00 | 286.00 | 292.00 | 2,920.00 | 69,193 |
| 2025-04-21 | 305.00 | 305.00 | 293.00 | 299.00 | 2,990.00 | 86,986 |
| 2025-04-18 | 306.00 | 307.00 | 296.00 | 305.00 | 3,050.00 | 54,286 |
| 2025-04-17 | 299.00 | 306.00 | 295.00 | 301.00 | 3,010.00 | 38,706 |
| 2025-04-16 | 315.00 | 325.00 | 300.00 | 300.00 | 3,000.00 | 63,830 |
| 2025-04-15 | 307.00 | 317.00 | 300.00 | 315.00 | 3,150.00 | 71,642 |
| 2025-04-14 | 315.00 | 317.00 | 300.00 | 307.00 | 3,070.00 | 115,011 |
| 2025-04-11 | 312.00 | 332.00 | 307.00 | 315.00 | 3,150.00 | 82,665 |
| 2025-04-10 | 310.00 | 330.00 | 301.00 | 312.00 | 3,120.00 | 133,264 |
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.