KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 267.00 | 275.00 | 267.00 | 271.00 | 2,710.00 | 15,592 |
| 2024-10-10 | 268.00 | 270.00 | 267.00 | 267.00 | 2,670.00 | 5,866 |
| 2024-10-08 | 271.00 | 271.00 | 266.00 | 268.00 | 2,680.00 | 12,773 |
| 2024-10-07 | 274.00 | 274.00 | 265.00 | 271.00 | 2,710.00 | 16,384 |
| 2024-10-04 | 271.00 | 274.00 | 269.00 | 274.00 | 2,740.00 | 11,321 |
| 2024-10-02 | 269.00 | 273.00 | 269.00 | 271.00 | 2,710.00 | 5,317 |
| 2024-09-30 | 273.00 | 274.00 | 269.00 | 273.00 | 2,730.00 | 12,241 |
| 2024-09-27 | 275.00 | 275.00 | 270.00 | 272.00 | 2,720.00 | 14,379 |
| 2024-09-26 | 272.00 | 275.00 | 271.00 | 274.00 | 2,740.00 | 11,518 |
| 2024-09-25 | 281.00 | 281.00 | 271.00 | 271.00 | 2,710.00 | 35,601 |
| 2024-09-24 | 282.00 | 285.00 | 274.00 | 278.00 | 2,780.00 | 18,596 |
| 2024-09-23 | 289.00 | 289.00 | 277.00 | 281.00 | 2,810.00 | 19,775 |
| 2024-09-20 | 276.00 | 296.00 | 275.00 | 286.00 | 2,860.00 | 52,564 |
| 2024-09-19 | 278.00 | 280.00 | 270.00 | 276.00 | 2,760.00 | 20,405 |
| 2024-09-13 | 276.00 | 280.00 | 270.00 | 278.00 | 2,780.00 | 29,318 |
| 2024-09-12 | 281.00 | 289.00 | 273.00 | 273.00 | 2,730.00 | 20,244 |
| 2024-09-11 | 285.00 | 286.00 | 278.00 | 280.00 | 2,800.00 | 13,020 |
| 2024-09-10 | 282.00 | 289.00 | 280.00 | 284.00 | 2,840.00 | 10,405 |
| 2024-09-09 | 283.00 | 287.00 | 277.00 | 286.00 | 2,860.00 | 10,029 |
| 2024-09-06 | 302.00 | 302.00 | 283.00 | 283.00 | 2,830.00 | 20,902 |
| 2024-09-05 | 295.00 | 305.00 | 289.00 | 293.00 | 2,930.00 | 16,533 |
| 2024-09-04 | 305.00 | 305.00 | 293.00 | 295.00 | 2,950.00 | 14,419 |
| 2024-09-03 | 303.00 | 303.00 | 299.00 | 301.00 | 3,010.00 | 12,059 |
| 2024-09-02 | 308.00 | 308.00 | 299.00 | 303.00 | 3,030.00 | 9,345 |
| 2024-08-30 | 303.00 | 308.00 | 299.00 | 304.00 | 3,040.00 | 13,861 |
| 2024-08-29 | 300.00 | 305.00 | 297.00 | 303.00 | 3,030.00 | 8,475 |
| 2024-08-28 | 304.00 | 314.00 | 299.00 | 303.00 | 3,030.00 | 10,629 |
| 2024-08-27 | 307.00 | 310.00 | 303.00 | 304.00 | 3,040.00 | 23,105 |
| 2024-08-26 | 310.00 | 314.00 | 303.00 | 307.00 | 3,070.00 | 23,852 |
| 2024-08-23 | 307.00 | 322.00 | 307.00 | 315.00 | 3,150.00 | 25,451 |
| 2024-08-22 | 300.00 | 329.00 | 300.00 | 307.00 | 3,070.00 | 86,373 |
| 2024-08-21 | 302.00 | 311.00 | 299.00 | 302.00 | 3,020.00 | 23,112 |
| 2024-08-20 | 300.00 | 304.00 | 296.00 | 302.00 | 3,020.00 | 19,526 |
| 2024-08-19 | 303.00 | 305.00 | 296.00 | 299.00 | 2,990.00 | 17,266 |
| 2024-08-16 | 306.00 | 306.00 | 300.00 | 303.00 | 3,030.00 | 8,174 |
| 2024-08-14 | 307.00 | 314.00 | 302.00 | 304.00 | 3,040.00 | 26,954 |
| 2024-08-13 | 307.00 | 317.00 | 302.00 | 307.00 | 3,070.00 | 12,438 |
| 2024-08-12 | 307.00 | 314.00 | 300.00 | 313.00 | 3,130.00 | 14,889 |
| 2024-08-09 | 306.00 | 311.00 | 303.00 | 307.00 | 3,070.00 | 19,806 |
| 2024-08-08 | 300.00 | 303.00 | 295.00 | 301.00 | 3,010.00 | 11,522 |
| 2024-08-07 | 307.00 | 307.00 | 300.00 | 304.00 | 3,040.00 | 22,140 |
| 2024-08-06 | 294.00 | 308.00 | 291.00 | 301.00 | 3,010.00 | 32,794 |
| 2024-08-05 | 313.00 | 313.00 | 283.00 | 290.00 | 2,900.00 | 73,879 |
| 2024-08-02 | 320.00 | 321.00 | 313.00 | 314.00 | 3,140.00 | 19,539 |
| 2024-08-01 | 318.00 | 325.00 | 318.00 | 320.00 | 3,200.00 | 9,577 |
| 2024-07-31 | 321.00 | 324.00 | 313.00 | 318.00 | 3,180.00 | 19,351 |
| 2024-07-30 | 319.00 | 324.00 | 319.00 | 320.00 | 3,200.00 | 16,068 |
| 2024-07-29 | 318.00 | 325.00 | 316.00 | 320.00 | 3,200.00 | 20,191 |
| 2024-07-26 | 315.00 | 355.00 | 314.00 | 322.00 | 3,220.00 | 154,877 |
| 2024-07-25 | 318.00 | 324.00 | 306.00 | 315.00 | 3,150.00 | 56,603 |
| 2024-07-24 | 321.00 | 329.00 | 319.00 | 321.00 | 3,210.00 | 17,591 |
| 2024-07-23 | 322.00 | 339.00 | 320.00 | 321.00 | 3,210.00 | 24,965 |
| 2024-07-22 | 325.00 | 327.00 | 321.00 | 322.00 | 3,220.00 | 21,798 |
| 2024-07-19 | 325.00 | 327.00 | 320.00 | 324.00 | 3,240.00 | 15,955 |
| 2024-07-18 | 340.00 | 344.00 | 325.00 | 325.00 | 3,250.00 | 38,601 |
| 2024-07-17 | 331.00 | 341.00 | 329.00 | 335.00 | 3,350.00 | 29,111 |
| 2024-07-16 | 323.00 | 341.00 | 320.00 | 331.00 | 3,310.00 | 61,907 |
| 2024-07-15 | 326.00 | 330.00 | 319.00 | 326.00 | 3,260.00 | 40,179 |
| 2024-07-12 | 347.00 | 347.00 | 325.00 | 328.00 | 3,280.00 | 65,250 |
| 2024-07-11 | 355.00 | 364.00 | 341.00 | 342.00 | 3,420.00 | 68,218 |
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.