KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 305.00 | 314.00 | 301.00 | 311.00 | 3,110.00 | 49,973 |
| 2025-01-07 | 299.00 | 309.00 | 299.00 | 308.00 | 3,080.00 | 47,444 |
| 2025-01-06 | 306.00 | 320.00 | 300.00 | 300.00 | 3,000.00 | 55,368 |
| 2025-01-03 | 296.00 | 313.00 | 290.00 | 306.00 | 3,060.00 | 70,163 |
| 2025-01-02 | 296.00 | 311.00 | 290.00 | 298.00 | 2,980.00 | 43,412 |
| 2024-12-30 | 292.00 | 298.00 | 288.00 | 295.00 | 2,950.00 | 45,639 |
| 2024-12-27 | 296.00 | 303.00 | 290.00 | 296.00 | 2,960.00 | 54,230 |
| 2024-12-26 | 303.00 | 306.00 | 293.00 | 296.00 | 2,960.00 | 57,203 |
| 2024-12-24 | 315.00 | 317.00 | 302.00 | 303.00 | 3,030.00 | 59,780 |
| 2024-12-23 | 315.00 | 318.00 | 309.00 | 315.00 | 3,150.00 | 63,748 |
| 2024-12-20 | 322.00 | 322.00 | 307.00 | 315.00 | 3,150.00 | 99,243 |
| 2024-12-19 | 334.00 | 341.00 | 310.00 | 317.00 | 3,170.00 | 231,337 |
| 2024-12-18 | 360.00 | 372.00 | 331.00 | 333.00 | 3,330.00 | 279,966 |
| 2024-12-17 | 358.00 | 393.00 | 353.00 | 358.00 | 3,580.00 | 439,834 |
| 2024-12-16 | 350.00 | 391.00 | 342.00 | 356.00 | 3,560.00 | 651,913 |
| 2024-12-13 | 349.00 | 366.00 | 340.00 | 350.00 | 3,500.00 | 182,021 |
| 2024-12-12 | 338.00 | 358.00 | 330.00 | 340.00 | 3,400.00 | 176,938 |
| 2024-12-11 | 327.00 | 346.00 | 320.00 | 336.00 | 3,360.00 | 138,638 |
| 2024-12-10 | 312.00 | 355.00 | 312.00 | 339.00 | 3,390.00 | 315,941 |
| 2024-12-09 | 347.00 | 349.00 | 315.00 | 320.00 | 3,200.00 | 241,084 |
| 2024-12-06 | 372.00 | 375.00 | 340.00 | 350.00 | 3,500.00 | 230,794 |
| 2024-12-05 | 395.00 | 397.00 | 356.00 | 372.00 | 3,720.00 | 352,864 |
| 2024-12-04 | 385.00 | 424.00 | 378.00 | 395.00 | 3,950.00 | 869,039 |
| 2024-12-03 | 417.00 | 417.00 | 384.00 | 396.00 | 3,960.00 | 304,803 |
| 2024-12-02 | 410.00 | 431.00 | 405.00 | 408.00 | 4,080.00 | 637,867 |
| 2024-11-29 | 373.00 | 456.00 | 366.00 | 403.00 | 4,030.00 | 3,004,099 |
| 2024-11-28 | 384.00 | 391.00 | 354.00 | 375.00 | 3,750.00 | 384,726 |
| 2024-11-27 | 375.00 | 439.00 | 375.00 | 384.00 | 3,840.00 | 2,185,226 |
| 2024-11-26 | 345.00 | 418.00 | 342.00 | 375.00 | 3,750.00 | 3,379,982 |
| 2024-11-25 | 350.00 | 380.00 | 338.00 | 341.00 | 3,410.00 | 805,388 |
| 2024-11-22 | 340.00 | 441.00 | 328.00 | 354.00 | 3,540.00 | 5,603,710 |
| 2024-11-21 | 361.00 | 361.00 | 332.00 | 340.00 | 3,400.00 | 490,480 |
| 2024-11-20 | 375.00 | 400.00 | 340.00 | 356.00 | 3,560.00 | 1,119,376 |
| 2024-11-19 | 414.00 | 432.00 | 374.00 | 382.00 | 3,820.00 | 1,515,158 |
| 2024-11-18 | 513.00 | 513.00 | 424.00 | 439.00 | 4,390.00 | 5,510,438 |
| 2024-11-15 | 395.00 | 395.00 | 395.00 | 395.00 | 3,950.00 | 169,538 |
| 2024-11-14 | 304.00 | 304.00 | 304.00 | 304.00 | 3,040.00 | 108,344 |
| 2024-11-13 | 229.00 | 271.00 | 225.00 | 234.00 | 2,340.00 | 369,856 |
| 2024-11-12 | 240.00 | 240.00 | 225.00 | 229.00 | 2,290.00 | 36,675 |
| 2024-11-11 | 247.00 | 250.00 | 236.00 | 240.00 | 2,400.00 | 36,560 |
| 2024-11-08 | 249.00 | 253.00 | 247.00 | 247.00 | 2,470.00 | 14,247 |
| 2024-11-07 | 262.00 | 262.00 | 243.00 | 249.00 | 2,490.00 | 36,854 |
| 2024-11-06 | 273.00 | 276.00 | 259.00 | 262.00 | 2,620.00 | 44,964 |
| 2024-11-05 | 272.00 | 273.00 | 263.00 | 265.00 | 2,650.00 | 41,202 |
| 2024-11-04 | 266.00 | 279.00 | 265.00 | 272.00 | 2,720.00 | 66,645 |
| 2024-11-01 | 280.00 | 297.00 | 263.00 | 269.00 | 2,690.00 | 258,487 |
| 2024-10-31 | 247.00 | 319.00 | 239.00 | 288.00 | 2,880.00 | 2,349,273 |
| 2024-10-30 | 235.00 | 304.00 | 235.00 | 248.00 | 2,480.00 | 1,304,827 |
| 2024-10-29 | 239.00 | 241.00 | 235.00 | 235.00 | 2,350.00 | 22,611 |
| 2024-10-28 | 233.00 | 238.00 | 231.00 | 237.00 | 2,370.00 | 6,203 |
| 2024-10-25 | 235.00 | 239.00 | 229.00 | 233.00 | 2,330.00 | 26,891 |
| 2024-10-24 | 249.00 | 249.00 | 235.00 | 235.00 | 2,350.00 | 35,185 |
| 2024-10-23 | 258.00 | 258.00 | 239.00 | 249.00 | 2,490.00 | 61,577 |
| 2024-10-22 | 262.00 | 262.00 | 252.00 | 252.00 | 2,520.00 | 31,840 |
| 2024-10-21 | 258.00 | 265.00 | 258.00 | 262.00 | 2,620.00 | 13,092 |
| 2024-10-18 | 264.00 | 266.00 | 263.00 | 263.00 | 2,630.00 | 6,327 |
| 2024-10-17 | 268.00 | 270.00 | 261.00 | 264.00 | 2,640.00 | 25,889 |
| 2024-10-16 | 274.00 | 274.00 | 264.00 | 268.00 | 2,680.00 | 19,640 |
| 2024-10-15 | 267.00 | 274.00 | 267.00 | 271.00 | 2,710.00 | 14,716 |
| 2024-10-14 | 271.00 | 274.00 | 266.00 | 269.00 | 2,690.00 | 14,831 |
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.