KB No. 32 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,999.00 | 2,000.00 | 1,998.00 | 2,000.00 | 2,000.00 | 6,709 |
| 2025-10-22 | 2,000.00 | 2,000.00 | 1,998.00 | 2,000.00 | 2,000.00 | 1,648 |
| 2025-10-21 | 1,998.00 | 2,005.00 | 1,997.00 | 2,000.00 | 2,000.00 | 23,782 |
| 2025-10-20 | 1,997.00 | 2,000.00 | 1,997.00 | 2,000.00 | 2,000.00 | 33,339 |
| 2025-10-17 | 1,999.00 | 1,999.00 | 1,996.00 | 1,999.00 | 1,999.00 | 4,517 |
| 2025-10-16 | 1,998.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 7,783 |
| 2025-10-15 | 2,000.00 | 2,000.00 | 1,997.00 | 1,998.00 | 1,998.00 | 6,025 |
| 2025-10-14 | 1,998.00 | 1,999.00 | 1,997.00 | 1,999.00 | 1,999.00 | 6,747 |
| 2025-10-13 | 2,000.00 | 2,000.00 | 1,996.00 | 1,998.00 | 1,998.00 | 5,803 |
| 2025-10-10 | 1,999.00 | 2,000.00 | 1,994.00 | 2,000.00 | 2,000.00 | 2,734 |
| 2025-10-02 | 1,998.00 | 2,000.00 | 1,995.00 | 1,999.00 | 1,999.00 | 48,236 |
| 2025-10-01 | 1,998.00 | 2,000.00 | 1,994.00 | 2,000.00 | 2,000.00 | 3,788 |
| 2025-09-30 | 1,998.00 | 2,005.00 | 1,992.00 | 2,000.00 | 2,000.00 | 10,053 |
| 2025-09-29 | 2,000.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | 7,282 |
| 2025-09-26 | 2,005.00 | 2,005.00 | 1,998.00 | 1,999.00 | 1,999.00 | 2,300 |
| 2025-09-25 | 1,996.00 | 2,000.00 | 1,996.00 | 1,998.00 | 1,998.00 | 8,344 |
| 2025-09-24 | 2,005.00 | 2,005.00 | 1,994.00 | 2,000.00 | 2,000.00 | 8,241 |
| 2025-09-23 | 2,005.00 | 2,005.00 | 1,994.00 | 2,000.00 | 2,000.00 | 22,506 |
| 2025-09-22 | 2,005.00 | 2,005.00 | 1,999.00 | 2,000.00 | 2,000.00 | 9,851 |
| 2025-09-19 | 2,005.00 | 2,005.00 | 1,999.00 | 2,005.00 | 2,005.00 | 11,894 |
| 2025-09-18 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3,133 |
| 2025-09-17 | 2,000.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | 23,613 |
| 2025-09-16 | 2,005.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 25,400 |
| 2025-09-15 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,284 |
| 2025-09-12 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,921 |
| 2025-09-11 | 2,005.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 17,215 |
| 2025-09-10 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 12,311 |
| 2025-09-09 | 2,000.00 | 2,005.00 | 1,998.00 | 2,000.00 | 2,000.00 | 25,419 |
| 2025-09-08 | 1,999.00 | 2,005.00 | 1,998.00 | 2,005.00 | 2,005.00 | 31,231 |
| 2025-09-05 | 2,000.00 | 2,000.00 | 1,996.00 | 1,999.00 | 1,999.00 | 55,881 |
| 2025-09-04 | 2,000.00 | 2,005.00 | 1,998.00 | 1,999.00 | 1,999.00 | 38,648 |
| 2025-09-03 | 2,000.00 | 2,000.00 | 1,995.00 | 1,998.00 | 1,998.00 | 5,630 |
| 2025-09-02 | 2,000.00 | 2,000.00 | 1,996.00 | 1,998.00 | 1,998.00 | 3,358 |
| 2025-09-01 | 2,000.00 | 2,000.00 | 1,996.00 | 1,997.00 | 1,997.00 | 10,498 |
| 2025-08-29 | 2,000.00 | 2,000.00 | 1,997.00 | 1,998.00 | 1,998.00 | 38,349 |
| 2025-08-28 | 1,999.00 | 2,005.00 | 1,996.00 | 1,996.00 | 1,996.00 | 30,464 |
| 2025-08-27 | 2,000.00 | 2,000.00 | 1,997.00 | 1,999.00 | 1,999.00 | 7,492 |
| 2025-08-26 | 1,996.00 | 2,000.00 | 1,996.00 | 1,999.00 | 1,999.00 | 18,771 |
| 2025-08-25 | 1,996.00 | 2,000.00 | 1,996.00 | 1,997.00 | 1,997.00 | 39,816 |
| 2025-08-22 | 1,996.00 | 1,999.00 | 1,996.00 | 1,996.00 | 1,996.00 | 9,470 |
| 2025-08-21 | 1,998.00 | 1,998.00 | 1,996.00 | 1,996.00 | 1,996.00 | 14,156 |
| 2025-08-20 | 1,999.00 | 2,000.00 | 1,995.00 | 1,998.00 | 1,998.00 | 13,138 |
| 2025-08-19 | 1,999.00 | 2,000.00 | 1,998.00 | 1,999.00 | 1,999.00 | 7,684 |
| 2025-08-18 | 1,996.00 | 1,999.00 | 1,995.00 | 1,999.00 | 1,999.00 | 15,851 |
| 2025-08-14 | 1,999.00 | 1,999.00 | 1,995.00 | 1,996.00 | 1,996.00 | 11,067 |
| 2025-08-13 | 1,997.00 | 2,000.00 | 1,997.00 | 1,999.00 | 1,999.00 | 5,746 |
| 2025-08-12 | 2,000.00 | 2,000.00 | 1,993.00 | 1,998.00 | 1,998.00 | 38,866 |
| 2025-08-11 | 1,999.00 | 1,999.00 | 1,996.00 | 1,997.00 | 1,997.00 | 7,018 |
| 2025-08-08 | 1,996.00 | 2,000.00 | 1,995.00 | 1,996.00 | 1,996.00 | 4,756 |
| 2025-08-07 | 1,997.00 | 1,997.00 | 1,994.00 | 1,996.00 | 1,996.00 | 29,350 |
| 2025-08-06 | 2,000.00 | 2,005.00 | 1,992.00 | 1,997.00 | 1,997.00 | 48,289 |
| 2025-08-05 | 2,000.00 | 2,005.00 | 1,996.00 | 2,000.00 | 2,000.00 | 16,592 |
| 2025-08-04 | 1,994.00 | 2,000.00 | 1,994.00 | 1,998.00 | 1,998.00 | 13,874 |
| 2025-08-01 | 1,993.00 | 2,000.00 | 1,992.00 | 1,996.00 | 1,996.00 | 14,869 |
| 2025-07-31 | 1,999.00 | 2,000.00 | 1,996.00 | 2,000.00 | 2,000.00 | 10,477 |
| 2025-07-30 | 1,998.00 | 2,005.00 | 1,994.00 | 1,999.00 | 1,999.00 | 54,081 |
| 2025-07-29 | 1,995.00 | 2,000.00 | 1,993.00 | 1,998.00 | 1,998.00 | 43,765 |
| 2025-07-28 | 2,005.00 | 2,005.00 | 1,993.00 | 1,995.00 | 1,995.00 | 19,149 |
| 2025-07-25 | 1,998.00 | 2,005.00 | 1,995.00 | 2,000.00 | 2,000.00 | 68,779 |
| 2025-07-24 | 1,999.00 | 2,000.00 | 1,992.00 | 1,998.00 | 1,998.00 | 55,477 |
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.