KB No. 32 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,998.00 | 1,998.00 | 1,991.00 | 1,996.00 | 1,996.00 | 755 |
| 2026-10-15 | 1,998.00 | 2,000.00 | 1,991.00 | 1,995.00 | 1,995.00 | 11,568 |
| 2026-10-14 | 2,000.00 | 2,000.00 | 1,997.00 | 1,999.00 | 1,999.00 | 782 |
| 2026-10-13 | 1,998.00 | 1,998.00 | 1,995.00 | 1,997.00 | 1,997.00 | 15,450 |
| 2026-10-12 | 1,994.00 | 1,997.00 | 1,986.00 | 1,996.00 | 1,996.00 | 11,175 |
| 2026-10-08 | 1,995.00 | 1,998.00 | 1,984.00 | 1,995.00 | 1,995.00 | 31,050 |
| 2026-10-07 | 1,997.00 | 1,997.00 | 1,987.00 | 1,993.00 | 1,993.00 | 5,523 |
| 2026-10-06 | 1,993.00 | 1,999.00 | 1,988.00 | 1,988.00 | 1,988.00 | 4,317 |
| 2026-10-02 | 1,995.00 | 1,995.00 | 1,980.00 | 1,993.00 | 1,993.00 | 5,608 |
| 2026-10-01 | 2,000.00 | 2,000.00 | 1,980.00 | 1,993.00 | 1,993.00 | 5,127 |
| 2026-09-30 | 1,980.00 | 1,998.00 | 1,975.00 | 1,993.00 | 1,993.00 | 12,853 |
| 2026-09-29 | 1,999.00 | 1,999.00 | 1,975.00 | 1,984.00 | 1,984.00 | 227 |
| 2026-09-28 | 1,985.00 | 1,985.00 | 1,973.00 | 1,983.00 | 1,983.00 | 6,678 |
| 2026-09-23 | 1,988.00 | 1,988.00 | 1,975.00 | 1,985.00 | 1,985.00 | 15,507 |
| 2026-09-22 | 1,999.00 | 1,999.00 | 1,975.00 | 1,988.00 | 1,988.00 | 53,112 |
| 2026-09-21 | 1,990.00 | 1,990.00 | 1,975.00 | 1,988.00 | 1,988.00 | 21,106 |
| 2026-09-18 | 1,994.00 | 1,995.00 | 1,979.00 | 1,987.00 | 1,987.00 | 25,397 |
| 2026-09-17 | 1,990.00 | 1,993.00 | 1,973.00 | 1,988.00 | 1,988.00 | 2,353 |
| 2026-09-16 | 1,992.00 | 1,992.00 | 1,985.00 | 1,990.00 | 1,990.00 | 1,305 |
| 2026-09-15 | 1,996.00 | 1,996.00 | 1,981.00 | 1,988.00 | 1,988.00 | 203 |
| 2026-09-14 | 1,995.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,990.00 | 11,030 |
| 2026-09-11 | 1,993.00 | 1,993.00 | 1,985.00 | 1,991.00 | 1,991.00 | 6,435 |
| 2026-09-10 | 1,995.00 | 1,995.00 | 1,986.00 | 1,993.00 | 1,993.00 | 237 |
| 2026-09-09 | 1,995.00 | 1,995.00 | 1,980.00 | 1,989.00 | 1,989.00 | 37,072 |
| 2026-09-08 | 1,995.00 | 1,995.00 | 1,985.00 | 1,993.00 | 1,993.00 | 57,261 |
| 2026-09-07 | 1,995.00 | 1,996.00 | 1,988.00 | 1,991.00 | 1,991.00 | 13,763 |
| 2026-09-04 | 1,999.00 | 1,999.00 | 1,990.00 | 1,995.00 | 1,995.00 | 5,563 |
| 2026-09-03 | 1,998.00 | 2,000.00 | 1,989.00 | 1,996.00 | 1,996.00 | 4,397 |
| 2026-09-02 | 1,999.00 | 1,999.00 | 1,989.00 | 1,998.00 | 1,998.00 | 165 |
| 2026-09-01 | 1,996.00 | 2,000.00 | 1,990.00 | 1,999.00 | 1,999.00 | 16,876 |
| 2026-08-31 | 1,990.00 | 1,996.00 | 1,987.00 | 1,996.00 | 1,996.00 | 4,421 |
| 2026-08-28 | 1,992.00 | 1,992.00 | 1,987.00 | 1,990.00 | 1,990.00 | 9,946 |
| 2026-08-27 | 1,997.00 | 1,997.00 | 1,987.00 | 1,993.00 | 1,993.00 | 6,707 |
| 2026-08-26 | 1,992.00 | 1,998.00 | 1,988.00 | 1,997.00 | 1,997.00 | 32,760 |
| 2026-08-25 | 1,993.00 | 1,993.00 | 1,988.00 | 1,988.00 | 1,988.00 | 11,707 |
| 2026-08-24 | 1,989.00 | 1,993.00 | 1,986.00 | 1,993.00 | 1,993.00 | 4,569 |
| 2026-08-21 | 1,998.00 | 1,998.00 | 1,980.00 | 1,989.00 | 1,989.00 | 1,219 |
| 2026-08-20 | 1,999.00 | 1,999.00 | 1,980.00 | 1,998.00 | 1,998.00 | 6,355 |
| 2026-08-19 | 1,982.00 | 1,999.00 | 1,981.00 | 1,999.00 | 1,999.00 | 10,304 |
| 2026-08-18 | 1,991.00 | 1,998.00 | 1,977.00 | 1,998.00 | 1,998.00 | 2,605 |
| 2026-08-14 | 1,992.00 | 1,992.00 | 1,985.00 | 1,992.00 | 1,992.00 | 40 |
| 2026-08-13 | 1,987.00 | 1,992.00 | 1,979.00 | 1,992.00 | 1,992.00 | 4,667 |
| 2026-08-12 | 1,985.00 | 1,985.00 | 1,981.00 | 1,984.00 | 1,984.00 | 3,049 |
| 2026-08-11 | 1,989.00 | 1,994.00 | 1,974.00 | 1,983.00 | 1,983.00 | 15,189 |
| 2026-08-10 | 1,990.00 | 1,990.00 | 1,981.00 | 1,989.00 | 1,989.00 | 3,278 |
| 2026-08-07 | 1,995.00 | 1,995.00 | 1,973.00 | 1,990.00 | 1,990.00 | 10,396 |
| 2026-08-06 | 1,996.00 | 1,996.00 | 1,983.00 | 1,995.00 | 1,995.00 | 967 |
| 2026-08-05 | 1,994.00 | 1,998.00 | 1,989.00 | 1,997.00 | 1,997.00 | 3,538 |
| 2026-08-04 | 1,994.00 | 1,994.00 | 1,991.00 | 1,994.00 | 1,994.00 | 13,151 |
| 2026-08-03 | 1,998.00 | 1,998.00 | 1,975.00 | 1,986.00 | 1,986.00 | 564 |
| 2026-07-31 | 1,983.00 | 1,985.00 | 1,977.00 | 1,977.00 | 1,977.00 | 4,112 |
| 2026-07-30 | 1,993.00 | 1,993.00 | 1,975.00 | 1,983.00 | 1,983.00 | 63,438 |
| 2026-07-29 | 1,992.00 | 1,997.00 | 1,990.00 | 1,993.00 | 1,993.00 | 8,081 |
| 2026-07-28 | 1,997.00 | 1,997.00 | 1,976.00 | 1,991.00 | 1,991.00 | 5,783 |
| 2026-07-27 | 1,999.00 | 1,999.00 | 1,991.00 | 1,997.00 | 1,997.00 | 27,171 |
| 2026-07-24 | 1,976.00 | 1,994.00 | 1,976.00 | 1,989.00 | 1,989.00 | 328 |
| 2026-07-23 | 1,998.00 | 1,998.00 | 1,983.00 | 1,993.00 | 1,993.00 | 839 |
| 2026-07-22 | 1,991.00 | 1,996.00 | 1,981.00 | 1,996.00 | 1,996.00 | 19,790 |
| 2026-07-21 | 1,996.00 | 1,996.00 | 1,977.00 | 1,991.00 | 1,991.00 | 3,501 |
| 2026-07-20 | 1,996.00 | 1,996.00 | 1,982.00 | 1,992.00 | 1,992.00 | 3,903 |
Page 1 of 6 · 313 trading daysOlder →
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.