KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 327.00 | 337.00 | 310.00 | 310.00 | 3,100.00 | 127,849 |
| 2025-04-08 | 317.00 | 349.00 | 317.00 | 327.00 | 3,270.00 | 272,266 |
| 2025-04-07 | 314.00 | 340.00 | 299.00 | 315.00 | 3,150.00 | 184,298 |
| 2025-04-04 | 292.00 | 337.00 | 280.00 | 324.00 | 3,240.00 | 448,740 |
| 2025-04-03 | 309.00 | 314.00 | 290.00 | 294.00 | 2,940.00 | 249,748 |
| 2025-04-02 | 280.00 | 350.00 | 280.00 | 307.00 | 3,070.00 | 1,673,087 |
| 2025-04-01 | 271.00 | 284.00 | 269.00 | 279.00 | 2,790.00 | 47,188 |
| 2025-03-31 | 272.00 | 274.00 | 266.00 | 271.00 | 2,710.00 | 28,543 |
| 2025-03-28 | 268.00 | 277.00 | 265.00 | 272.00 | 2,720.00 | 31,804 |
| 2025-03-27 | 269.00 | 272.00 | 267.00 | 270.00 | 2,700.00 | 14,784 |
| 2025-03-26 | 273.00 | 285.00 | 269.00 | 269.00 | 2,690.00 | 24,184 |
| 2025-03-25 | 270.00 | 284.00 | 268.00 | 273.00 | 2,730.00 | 46,252 |
| 2025-03-24 | 271.00 | 280.00 | 270.00 | 270.00 | 2,700.00 | 15,229 |
| 2025-03-21 | 283.00 | 283.00 | 271.00 | 271.00 | 2,710.00 | 31,826 |
| 2025-03-20 | 280.00 | 282.00 | 274.00 | 277.00 | 2,770.00 | 24,548 |
| 2025-03-19 | 274.00 | 278.00 | 274.00 | 277.00 | 2,770.00 | 17,111 |
| 2025-03-18 | 276.00 | 296.00 | 271.00 | 274.00 | 2,740.00 | 69,823 |
| 2025-03-17 | 284.00 | 285.00 | 275.00 | 275.00 | 2,750.00 | 37,622 |
| 2025-03-14 | 281.00 | 289.00 | 271.00 | 284.00 | 2,840.00 | 49,412 |
| 2025-03-13 | 282.00 | 287.00 | 280.00 | 280.00 | 2,800.00 | 32,366 |
| 2025-03-12 | 282.00 | 286.00 | 279.00 | 285.00 | 2,850.00 | 38,639 |
| 2025-03-11 | 288.00 | 292.00 | 271.00 | 282.00 | 2,820.00 | 85,609 |
| 2025-03-10 | 290.00 | 300.00 | 280.00 | 288.00 | 2,880.00 | 72,342 |
| 2025-03-07 | 291.00 | 304.00 | 284.00 | 290.00 | 2,900.00 | 83,580 |
| 2025-03-06 | 301.00 | 301.00 | 281.00 | 291.00 | 2,910.00 | 136,696 |
| 2025-03-05 | 316.00 | 316.00 | 295.00 | 301.00 | 3,010.00 | 133,098 |
| 2025-03-04 | 315.00 | 326.00 | 301.00 | 316.00 | 3,160.00 | 151,144 |
| 2025-02-28 | 339.00 | 350.00 | 312.00 | 317.00 | 3,170.00 | 237,067 |
| 2025-02-27 | 350.00 | 370.00 | 332.00 | 337.00 | 3,370.00 | 585,826 |
| 2025-02-26 | 324.00 | 391.00 | 324.00 | 354.00 | 3,540.00 | 2,425,066 |
| 2025-02-25 | 288.00 | 365.00 | 288.00 | 324.00 | 3,240.00 | 3,031,620 |
| 2025-02-24 | 353.00 | 368.00 | 287.00 | 287.00 | 2,870.00 | 1,144,346 |
| 2025-02-21 | 270.00 | 345.00 | 267.00 | 345.00 | 3,450.00 | 876,934 |
| 2025-02-20 | 267.00 | 268.00 | 262.00 | 266.00 | 2,660.00 | 20,916 |
| 2025-02-19 | 262.00 | 267.00 | 258.00 | 265.00 | 2,650.00 | 22,929 |
| 2025-02-18 | 258.00 | 262.00 | 256.00 | 262.00 | 2,620.00 | 14,154 |
| 2025-02-17 | 260.00 | 260.00 | 254.00 | 258.00 | 2,580.00 | 25,529 |
| 2025-02-14 | 255.00 | 260.00 | 255.00 | 255.00 | 2,550.00 | 30,164 |
| 2025-02-13 | 266.00 | 266.00 | 257.00 | 257.00 | 2,570.00 | 24,953 |
| 2025-02-12 | 263.00 | 267.00 | 258.00 | 261.00 | 2,610.00 | 27,189 |
| 2025-02-11 | 265.00 | 269.00 | 260.00 | 263.00 | 2,630.00 | 22,115 |
| 2025-02-10 | 260.00 | 270.00 | 255.00 | 262.00 | 2,620.00 | 45,642 |
| 2025-02-07 | 267.00 | 275.00 | 258.00 | 260.00 | 2,600.00 | 60,016 |
| 2025-02-06 | 267.00 | 273.00 | 265.00 | 267.00 | 2,670.00 | 23,287 |
| 2025-02-05 | 274.00 | 276.00 | 266.00 | 267.00 | 2,670.00 | 12,157 |
| 2025-02-04 | 259.00 | 274.00 | 259.00 | 265.00 | 2,650.00 | 41,512 |
| 2025-02-03 | 277.00 | 279.00 | 256.00 | 259.00 | 2,590.00 | 80,711 |
| 2025-01-31 | 282.00 | 284.00 | 275.00 | 276.00 | 2,760.00 | 17,779 |
| 2025-01-24 | 273.00 | 280.00 | 272.00 | 280.00 | 2,800.00 | 28,290 |
| 2025-01-23 | 277.00 | 280.00 | 270.00 | 276.00 | 2,760.00 | 30,187 |
| 2025-01-22 | 283.00 | 287.00 | 277.00 | 278.00 | 2,780.00 | 33,365 |
| 2025-01-21 | 284.00 | 294.00 | 281.00 | 283.00 | 2,830.00 | 28,987 |
| 2025-01-20 | 287.00 | 295.00 | 279.00 | 283.00 | 2,830.00 | 31,767 |
| 2025-01-17 | 304.00 | 304.00 | 283.00 | 287.00 | 2,870.00 | 73,966 |
| 2025-01-16 | 290.00 | 301.00 | 290.00 | 299.00 | 2,990.00 | 22,222 |
| 2025-01-15 | 294.00 | 300.00 | 289.00 | 291.00 | 2,910.00 | 30,308 |
| 2025-01-14 | 290.00 | 301.00 | 288.00 | 295.00 | 2,950.00 | 27,868 |
| 2025-01-13 | 300.00 | 301.00 | 289.00 | 292.00 | 2,920.00 | 56,131 |
| 2025-01-10 | 298.00 | 304.00 | 295.00 | 301.00 | 3,010.00 | 42,813 |
| 2025-01-09 | 308.00 | 309.00 | 298.00 | 298.00 | 2,980.00 | 55,387 |
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.