KB No. 32 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2,005.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 16,259 |
| 2026-01-19 | 2,005.00 | 2,010.00 | 2,000.00 | 2,005.00 | 2,005.00 | 13,948 |
| 2026-01-16 | 2,005.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 74 |
| 2026-01-15 | 1,999.00 | 2,005.00 | 1,999.00 | 2,005.00 | 2,005.00 | 607 |
| 2026-01-14 | 2,005.00 | 2,005.00 | 1,996.00 | 1,997.00 | 1,997.00 | 5,097 |
| 2026-01-13 | 2,005.00 | 2,005.00 | 1,997.00 | 2,000.00 | 2,000.00 | 11,178 |
| 2026-01-12 | 2,005.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 32,508 |
| 2026-01-09 | 2,005.00 | 2,010.00 | 2,005.00 | 2,010.00 | 2,010.00 | 2,709 |
| 2026-01-08 | 2,010.00 | 2,010.00 | 2,005.00 | 2,010.00 | 2,010.00 | 8,796 |
| 2026-01-07 | 2,020.00 | 2,020.00 | 2,005.00 | 2,010.00 | 2,010.00 | 15,503 |
| 2026-01-06 | 2,010.00 | 2,030.00 | 2,005.00 | 2,010.00 | 2,010.00 | 60,583 |
| 2026-01-05 | 2,005.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 33,997 |
| 2026-01-02 | 2,005.00 | 2,005.00 | 1,999.00 | 2,000.00 | 2,000.00 | 22,010 |
| 2025-12-30 | 2,005.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 4,163 |
| 2025-12-29 | 2,005.00 | 2,010.00 | 2,000.00 | 2,005.00 | 2,005.00 | 10,973 |
| 2025-12-26 | 2,005.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 18,690 |
| 2025-12-24 | 2,005.00 | 2,005.00 | 1,998.00 | 2,005.00 | 2,005.00 | 5,594 |
| 2025-12-23 | 1,999.00 | 2,005.00 | 1,997.00 | 2,005.00 | 2,005.00 | 11,738 |
| 2025-12-22 | 1,997.00 | 1,999.00 | 1,997.00 | 1,999.00 | 1,999.00 | 19,279 |
| 2025-12-19 | 1,998.00 | 1,999.00 | 1,995.00 | 1,996.00 | 1,996.00 | 4,474 |
| 2025-12-18 | 2,000.00 | 2,000.00 | 1,994.00 | 1,995.00 | 1,995.00 | 2,499 |
| 2025-12-17 | 1,998.00 | 1,999.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,320 |
| 2025-12-16 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 2,490 |
| 2025-12-15 | 1,998.00 | 2,005.00 | 1,998.00 | 2,000.00 | 2,000.00 | 7,952 |
| 2025-12-12 | 1,995.00 | 2,000.00 | 1,995.00 | 1,998.00 | 1,998.00 | 24,524 |
| 2025-12-11 | 2,005.00 | 2,005.00 | 1,974.00 | 1,989.00 | 1,989.00 | 15,589 |
| 2025-12-10 | 2,005.00 | 2,010.00 | 2,002.00 | 2,005.00 | 2,005.00 | 2,926 |
| 2025-12-09 | 2,020.00 | 2,020.00 | 2,007.00 | 2,010.00 | 2,010.00 | 1,188 |
| 2025-12-08 | 2,015.00 | 2,020.00 | 2,005.00 | 2,020.00 | 2,020.00 | 1,424 |
| 2025-12-05 | 2,025.00 | 2,025.00 | 2,005.00 | 2,015.00 | 2,015.00 | 18,518 |
| 2025-12-04 | 2,010.00 | 2,025.00 | 2,000.00 | 2,025.00 | 2,025.00 | 14,925 |
| 2025-12-03 | 2,005.00 | 2,015.00 | 2,000.00 | 2,015.00 | 2,015.00 | 29,300 |
| 2025-12-02 | 1,995.00 | 2,005.00 | 1,995.00 | 2,000.00 | 2,000.00 | 54,368 |
| 2025-12-01 | 1,994.00 | 2,005.00 | 1,994.00 | 1,999.00 | 1,999.00 | 36,555 |
| 2025-11-28 | 1,993.00 | 1,999.00 | 1,993.00 | 1,999.00 | 1,999.00 | 23,741 |
| 2025-11-27 | 1,994.00 | 1,996.00 | 1,992.00 | 1,996.00 | 1,996.00 | 33,999 |
| 2025-11-26 | 1,995.00 | 1,995.00 | 1,993.00 | 1,994.00 | 1,994.00 | 7,396 |
| 2025-11-25 | 1,996.00 | 1,996.00 | 1,993.00 | 1,995.00 | 1,995.00 | 5,276 |
| 2025-11-24 | 1,996.00 | 1,996.00 | 1,991.00 | 1,996.00 | 1,996.00 | 7,858 |
| 2025-11-21 | 1,993.00 | 1,996.00 | 1,993.00 | 1,995.00 | 1,995.00 | 3,108 |
| 2025-11-20 | 1,995.00 | 1,996.00 | 1,992.00 | 1,996.00 | 1,996.00 | 3,098 |
| 2025-11-19 | 1,995.00 | 1,996.00 | 1,993.00 | 1,994.00 | 1,994.00 | 1,763 |
| 2025-11-18 | 1,997.00 | 1,997.00 | 1,993.00 | 1,994.00 | 1,994.00 | 23,175 |
| 2025-11-17 | 1,993.00 | 1,997.00 | 1,993.00 | 1,996.00 | 1,996.00 | 1,563 |
| 2025-11-14 | 1,995.00 | 1,995.00 | 1,993.00 | 1,995.00 | 1,995.00 | 1,862 |
| 2025-11-13 | 1,994.00 | 1,996.00 | 1,970.00 | 1,995.00 | 1,995.00 | 23,423 |
| 2025-11-12 | 1,996.00 | 1,996.00 | 1,991.00 | 1,994.00 | 1,994.00 | 21,099 |
| 2025-11-11 | 1,994.00 | 1,998.00 | 1,993.00 | 1,994.00 | 1,994.00 | 23,642 |
| 2025-11-10 | 1,995.00 | 1,996.00 | 1,992.00 | 1,994.00 | 1,994.00 | 61,382 |
| 2025-11-07 | 1,994.00 | 1,995.00 | 1,993.00 | 1,994.00 | 1,994.00 | 13,649 |
| 2025-11-06 | 1,995.00 | 1,999.00 | 1,993.00 | 1,995.00 | 1,995.00 | 8,514 |
| 2025-11-05 | 2,000.00 | 2,000.00 | 1,994.00 | 1,995.00 | 1,995.00 | 14,446 |
| 2025-11-04 | 1,998.00 | 2,000.00 | 1,993.00 | 1,999.00 | 1,999.00 | 7,354 |
| 2025-11-03 | 2,000.00 | 2,000.00 | 1,996.00 | 1,998.00 | 1,998.00 | 20,818 |
| 2025-10-31 | 2,000.00 | 2,000.00 | 1,998.00 | 2,000.00 | 2,000.00 | 13,346 |
| 2025-10-30 | 1,999.00 | 2,000.00 | 1,996.00 | 1,999.00 | 1,999.00 | 26,197 |
| 2025-10-29 | 1,999.00 | 2,000.00 | 1,996.00 | 1,999.00 | 1,999.00 | 6,262 |
| 2025-10-28 | 1,999.00 | 2,005.00 | 1,998.00 | 1,999.00 | 1,999.00 | 14,209 |
| 2025-10-27 | 2,000.00 | 2,000.00 | 1,996.00 | 1,999.00 | 1,999.00 | 8,231 |
| 2025-10-24 | 2,000.00 | 2,005.00 | 1,998.00 | 1,999.00 | 1,999.00 | 16,523 |
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.