KB No.33 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,981.00 | 1,981.00 | 1,974.00 | 1,978.00 | 1,978.00 | 10,887 |
| 2026-07-15 | 1,992.00 | 1,992.00 | 1,972.00 | 1,981.00 | 1,981.00 | 34,365 |
| 2026-07-14 | 1,985.00 | 1,992.00 | 1,985.00 | 1,988.00 | 1,988.00 | 11,423 |
| 2026-07-13 | 1,985.00 | 1,994.00 | 1,985.00 | 1,988.00 | 1,988.00 | 7,044 |
| 2026-07-10 | 1,982.00 | 1,995.00 | 1,982.00 | 1,994.00 | 1,994.00 | 8,436 |
| 2026-07-09 | 1,992.00 | 1,997.00 | 1,984.00 | 1,995.00 | 1,995.00 | 8,063 |
| 2026-07-08 | 1,995.00 | 1,996.00 | 1,985.00 | 1,992.00 | 1,992.00 | 4,247 |
| 2026-07-07 | 1,985.00 | 1,999.00 | 1,970.00 | 1,994.00 | 1,994.00 | 46,174 |
| 2026-07-06 | 1,985.00 | 1,995.00 | 1,977.00 | 1,985.00 | 1,985.00 | 15,206 |
| 2026-07-03 | 1,990.00 | 1,996.00 | 1,987.00 | 1,991.00 | 1,991.00 | 1,097 |
| 2026-07-02 | 1,986.00 | 1,993.00 | 1,986.00 | 1,990.00 | 1,990.00 | 14,795 |
| 2026-07-01 | 1,995.00 | 1,997.00 | 1,995.00 | 1,996.00 | 1,996.00 | 15,630 |
| 2026-06-30 | 1,985.00 | 1,999.00 | 1,985.00 | 1,999.00 | 1,999.00 | 7,545 |
| 2026-06-29 | 1,989.00 | 1,996.00 | 1,987.00 | 1,990.00 | 1,990.00 | 7,471 |
| 2026-06-26 | 1,988.00 | 1,990.00 | 1,981.00 | 1,989.00 | 1,989.00 | 4,683 |
| 2026-06-25 | 1,994.00 | 1,994.00 | 1,986.00 | 1,988.00 | 1,988.00 | 820 |
| 2026-06-24 | 1,997.00 | 1,998.00 | 1,981.00 | 1,994.00 | 1,994.00 | 790 |
| 2026-06-23 | 1,991.00 | 1,996.00 | 1,984.00 | 1,996.00 | 1,996.00 | 2,803 |
| 2026-06-22 | 1,991.00 | 1,995.00 | 1,974.00 | 1,991.00 | 1,991.00 | 40,160 |
| 2026-06-19 | 1,995.00 | 1,999.00 | 1,986.00 | 1,991.00 | 1,991.00 | 4,133 |
| 2026-06-18 | 1,996.00 | 1,999.00 | 1,994.00 | 1,994.00 | 1,994.00 | 13,401 |
| 2026-06-17 | 1,998.00 | 1,999.00 | 1,993.00 | 1,995.00 | 1,995.00 | 7,313 |
| 2026-06-16 | 1,992.00 | 1,999.00 | 1,992.00 | 1,997.00 | 1,997.00 | 19,675 |
| 2026-06-15 | 1,995.00 | 1,995.00 | 1,990.00 | 1,994.00 | 1,994.00 | 1,830 |
| 2026-06-12 | 1,990.00 | 1,997.00 | 1,989.00 | 1,995.00 | 1,995.00 | 2,920 |
| 2026-06-11 | 1,984.00 | 1,998.00 | 1,984.00 | 1,996.00 | 1,996.00 | 452 |
| 2026-06-10 | 1,990.00 | 1,998.00 | 1,990.00 | 1,993.00 | 1,993.00 | 1,317 |
| 2026-06-09 | 1,985.00 | 1,997.00 | 1,983.00 | 1,991.00 | 1,991.00 | 6,678 |
| 2026-06-08 | 1,992.00 | 1,997.00 | 1,980.00 | 1,997.00 | 1,997.00 | 48,424 |
| 2026-06-05 | 1,997.00 | 1,997.00 | 1,980.00 | 1,997.00 | 1,997.00 | 2,409 |
| 2026-06-04 | 1,993.00 | 1,999.00 | 1,992.00 | 1,998.00 | 1,998.00 | 1,465 |
| 2026-06-02 | 1,990.00 | 1,999.00 | 1,989.00 | 1,993.00 | 1,993.00 | 9,214 |
| 2026-06-01 | 1,997.00 | 1,997.00 | 1,988.00 | 1,989.00 | 1,989.00 | 81,543 |
| 2026-05-29 | 2,000.00 | 2,005.00 | 1,992.00 | 1,999.00 | 1,999.00 | 10,091 |
| 2026-05-28 | 1,990.00 | 2,005.00 | 1,990.00 | 2,000.00 | 2,000.00 | 10,593 |
| 2026-05-27 | 2,000.00 | 2,000.00 | 1,993.00 | 1,994.00 | 1,994.00 | 6,840 |
| 2026-05-26 | 1,999.00 | 1,999.00 | 1,996.00 | 1,997.00 | 1,997.00 | 2,450 |
| 2026-05-22 | 1,999.00 | 1,999.00 | 1,997.00 | 1,999.00 | 1,999.00 | 2,010 |
| 2026-05-21 | 2,000.00 | 2,000.00 | 1,997.00 | 1,999.00 | 1,999.00 | 2,361 |
| 2026-05-20 | 1,999.00 | 2,005.00 | 1,997.00 | 2,000.00 | 2,000.00 | 77,839 |
| 2026-05-19 | 1,997.00 | 2,000.00 | 1,995.00 | 1,997.00 | 1,997.00 | 6,283 |
| 2026-05-18 | 1,998.00 | 1,998.00 | 1,994.00 | 1,997.00 | 1,997.00 | 21,282 |
| 2026-05-15 | 1,995.00 | 2,000.00 | 1,995.00 | 1,999.00 | 1,999.00 | 7,333 |
| 2026-05-14 | 1,998.00 | 2,000.00 | 1,996.00 | 1,999.00 | 1,999.00 | 26,949 |
| 2026-05-13 | 1,997.00 | 2,005.00 | 1,990.00 | 2,000.00 | 2,000.00 | 90,845 |
| 2026-05-12 | 1,996.00 | 2,000.00 | 1,996.00 | 2,000.00 | 2,000.00 | 3,864 |
| 2026-05-11 | 1,998.00 | 2,000.00 | 1,995.00 | 1,996.00 | 1,996.00 | 30,935 |
| 2026-05-08 | 1,997.00 | 2,005.00 | 1,996.00 | 1,997.00 | 1,997.00 | 12,511 |
| 2026-05-07 | 1,997.00 | 2,000.00 | 1,997.00 | 1,999.00 | 1,999.00 | 4,345 |
| 2026-05-06 | 2,000.00 | 2,005.00 | 1,995.00 | 1,997.00 | 1,997.00 | 26,355 |
| 2026-05-04 | 2,000.00 | 2,005.00 | 1,998.00 | 2,000.00 | 2,000.00 | 2,660 |
| 2026-04-30 | 1,999.00 | 2,000.00 | 1,998.00 | 1,999.00 | 1,999.00 | 2,609 |
| 2026-04-29 | 2,000.00 | 2,000.00 | 1,997.00 | 1,997.00 | 1,997.00 | 10,648 |
| 2026-04-28 | 2,000.00 | 2,005.00 | 1,999.00 | 1,999.00 | 1,999.00 | 15,419 |
| 2026-04-27 | 2,005.00 | 2,005.00 | 1,998.00 | 2,000.00 | 2,000.00 | 35,586 |
| 2026-04-24 | 2,005.00 | 2,010.00 | 2,000.00 | 2,005.00 | 2,005.00 | 9,463 |
| 2026-04-23 | 2,010.00 | 2,010.00 | 2,000.00 | 2,005.00 | 2,005.00 | 116,606 |
| 2026-04-22 | 2,005.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 6,988 |
| 2026-04-21 | 2,005.00 | 2,010.00 | 2,000.00 | 2,005.00 | 2,005.00 | 19,098 |
| 2026-04-20 | 2,005.00 | 2,010.00 | 2,005.00 | 2,005.00 | 2,005.00 | 6,778 |
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.