KB No.33 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,990.00 | 1,994.00 | 1,990.00 | 1,994.00 | 1,994.00 | 13,966 |
| 2026-01-19 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 4,506 |
| 2026-01-16 | 1,991.00 | 1,995.00 | 1,989.00 | 1,990.00 | 1,990.00 | 7,245 |
| 2026-01-15 | 1,995.00 | 1,995.00 | 1,988.00 | 1,990.00 | 1,990.00 | 5,606 |
| 2026-01-14 | 1,995.00 | 1,996.00 | 1,991.00 | 1,991.00 | 1,991.00 | 8,919 |
| 2026-01-13 | 1,992.00 | 1,995.00 | 1,990.00 | 1,991.00 | 1,991.00 | 6,625 |
| 2026-01-12 | 1,997.00 | 1,997.00 | 1,990.00 | 1,992.00 | 1,992.00 | 11,417 |
| 2026-01-09 | 1,999.00 | 1,999.00 | 1,995.00 | 1,997.00 | 1,997.00 | 9,898 |
| 2026-01-08 | 1,999.00 | 1,999.00 | 1,995.00 | 1,996.00 | 1,996.00 | 47,427 |
| 2026-01-07 | 1,996.00 | 2,000.00 | 1,995.00 | 1,999.00 | 1,999.00 | 37,751 |
| 2026-01-06 | 1,992.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,995.00 | 38,159 |
| 2026-01-05 | 1,993.00 | 1,993.00 | 1,990.00 | 1,992.00 | 1,992.00 | 2,733 |
| 2026-01-02 | 1,989.00 | 1,990.00 | 1,988.00 | 1,989.00 | 1,989.00 | 1,720 |
| 2025-12-30 | 1,991.00 | 1,993.00 | 1,987.00 | 1,987.00 | 1,987.00 | 17,638 |
| 2025-12-29 | 1,992.00 | 1,993.00 | 1,988.00 | 1,990.00 | 1,990.00 | 34,158 |
| 2025-12-26 | 1,989.00 | 1,999.00 | 1,989.00 | 1,992.00 | 1,992.00 | 18,850 |
| 2025-12-24 | 1,988.00 | 2,000.00 | 1,987.00 | 1,991.00 | 1,991.00 | 50,896 |
| 2025-12-23 | 1,988.00 | 1,996.00 | 1,986.00 | 1,988.00 | 1,988.00 | 16,736 |
| 2025-12-22 | 1,987.00 | 1,993.00 | 1,984.00 | 1,988.00 | 1,988.00 | 95,904 |
| 2025-12-19 | 1,988.00 | 1,992.00 | 1,988.00 | 1,988.00 | 1,988.00 | 6,695 |
| 2025-12-18 | 1,985.00 | 1,990.00 | 1,984.00 | 1,988.00 | 1,988.00 | 26,706 |
| 2025-12-17 | 1,993.00 | 1,993.00 | 1,982.00 | 1,984.00 | 1,984.00 | 42,173 |
| 2025-12-16 | 1,995.00 | 1,998.00 | 1,985.00 | 1,992.00 | 1,992.00 | 23,821 |
| 2025-12-15 | 1,993.00 | 1,999.00 | 1,990.00 | 1,995.00 | 1,995.00 | 23,655 |
| 2025-12-12 | 1,994.00 | 1,999.00 | 1,993.00 | 1,993.00 | 1,993.00 | 26,524 |
| 2025-12-11 | 1,994.00 | 1,997.00 | 1,993.00 | 1,994.00 | 1,994.00 | 27,335 |
| 2025-12-10 | 1,998.00 | 1,999.00 | 1,965.00 | 1,995.00 | 1,995.00 | 14,101 |
| 2025-12-09 | 1,996.00 | 1,999.00 | 1,995.00 | 1,997.00 | 1,997.00 | 7,429 |
| 2025-12-08 | 1,997.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 23,905 |
| 2025-12-05 | 2,000.00 | 2,000.00 | 1,995.00 | 1,997.00 | 1,997.00 | 29,058 |
| 2025-12-04 | 1,995.00 | 2,005.00 | 1,994.00 | 2,000.00 | 2,000.00 | 99,585 |
| 2025-12-03 | 1,990.00 | 1,998.00 | 1,986.00 | 1,994.00 | 1,994.00 | 36,949 |
| 2025-12-02 | 1,983.00 | 1,996.00 | 1,982.00 | 1,988.00 | 1,988.00 | 143,132 |
| 2025-12-01 | 1,981.00 | 1,984.00 | 1,981.00 | 1,983.00 | 1,983.00 | 59,019 |
| 2025-11-28 | 1,981.00 | 1,984.00 | 1,980.00 | 1,984.00 | 1,984.00 | 38,951 |
| 2025-11-27 | 1,981.00 | 1,984.00 | 1,980.00 | 1,983.00 | 1,983.00 | 80,562 |
| 2025-11-26 | 1,982.00 | 1,983.00 | 1,979.00 | 1,981.00 | 1,981.00 | 56,083 |
| 2025-11-25 | 1,983.00 | 1,983.00 | 1,981.00 | 1,982.00 | 1,982.00 | 17,359 |
| 2025-11-24 | 1,982.00 | 1,984.00 | 1,980.00 | 1,982.00 | 1,982.00 | 35,765 |
| 2025-11-21 | 1,983.00 | 1,984.00 | 1,980.00 | 1,983.00 | 1,983.00 | 8,681 |
| 2025-11-20 | 1,983.00 | 1,985.00 | 1,982.00 | 1,983.00 | 1,983.00 | 43,779 |
| 2025-11-19 | 1,983.00 | 1,984.00 | 1,981.00 | 1,982.00 | 1,982.00 | 29,790 |
| 2025-11-18 | 1,984.00 | 1,984.00 | 1,981.00 | 1,982.00 | 1,982.00 | 7,631 |
| 2025-11-17 | 1,982.00 | 1,984.00 | 1,982.00 | 1,982.00 | 1,982.00 | 17,442 |
| 2025-11-14 | 1,980.00 | 1,983.00 | 1,979.00 | 1,982.00 | 1,982.00 | 24,063 |
| 2025-11-13 | 1,979.00 | 1,982.00 | 1,979.00 | 1,981.00 | 1,981.00 | 10,675 |
| 2025-11-12 | 1,982.00 | 1,984.00 | 1,980.00 | 1,981.00 | 1,981.00 | 27,751 |
| 2025-11-11 | 1,986.00 | 1,986.00 | 1,981.00 | 1,982.00 | 1,982.00 | 9,048 |
| 2025-11-10 | 1,983.00 | 1,984.00 | 1,980.00 | 1,984.00 | 1,984.00 | 27,493 |
| 2025-11-07 | 1,980.00 | 1,984.00 | 1,979.00 | 1,980.00 | 1,980.00 | 33,165 |
| 2025-11-06 | 1,981.00 | 1,985.00 | 1,979.00 | 1,984.00 | 1,984.00 | 81,867 |
| 2025-11-05 | 1,983.00 | 1,983.00 | 1,980.00 | 1,981.00 | 1,981.00 | 116,037 |
| 2025-11-04 | 1,979.00 | 1,982.00 | 1,979.00 | 1,980.00 | 1,980.00 | 17,756 |
| 2025-11-03 | 1,983.00 | 1,983.00 | 1,979.00 | 1,979.00 | 1,979.00 | 96,854 |
| 2025-10-31 | 1,982.00 | 1,982.00 | 1,979.00 | 1,982.00 | 1,982.00 | 57,125 |
| 2025-10-30 | 1,983.00 | 1,984.00 | 1,980.00 | 1,982.00 | 1,982.00 | 92,502 |
| 2025-10-29 | 1,982.00 | 1,983.00 | 1,981.00 | 1,983.00 | 1,983.00 | 31,337 |
| 2025-10-28 | 1,983.00 | 1,984.00 | 1,982.00 | 1,982.00 | 1,982.00 | 70,804 |
| 2025-10-27 | 1,983.00 | 1,984.00 | 1,981.00 | 1,983.00 | 1,983.00 | 115,862 |
| 2025-10-24 | 1,983.00 | 1,983.00 | 1,980.00 | 1,983.00 | 1,983.00 | 46,708 |
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.