KB No.33 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,970.00 | 1,985.00 | 1,970.00 | 1,979.00 | 1,979.00 | 2,172 |
| 2026-10-15 | 1,978.00 | 1,981.00 | 1,967.00 | 1,967.00 | 1,967.00 | 12,875 |
| 2026-10-14 | 1,978.00 | 1,984.00 | 1,978.00 | 1,981.00 | 1,981.00 | 4,370 |
| 2026-10-13 | 1,984.00 | 1,984.00 | 1,978.00 | 1,982.00 | 1,982.00 | 5,834 |
| 2026-10-12 | 1,980.00 | 1,988.00 | 1,974.00 | 1,988.00 | 1,988.00 | 17,604 |
| 2026-10-08 | 1,988.00 | 1,988.00 | 1,978.00 | 1,980.00 | 1,980.00 | 6,737 |
| 2026-10-07 | 1,982.00 | 1,985.00 | 1,978.00 | 1,978.00 | 1,978.00 | 5,254 |
| 2026-10-06 | 1,980.00 | 1,990.00 | 1,980.00 | 1,982.00 | 1,982.00 | 49,998 |
| 2026-10-02 | 1,977.00 | 1,977.00 | 1,970.00 | 1,973.00 | 1,973.00 | 10,291 |
| 2026-10-01 | 1,967.00 | 1,977.00 | 1,966.00 | 1,975.00 | 1,975.00 | 7,484 |
| 2026-09-30 | 1,964.00 | 1,984.00 | 1,964.00 | 1,966.00 | 1,966.00 | 15,967 |
| 2026-09-29 | 1,967.00 | 1,970.00 | 1,963.00 | 1,969.00 | 1,969.00 | 39,832 |
| 2026-09-28 | 1,962.00 | 1,970.00 | 1,962.00 | 1,970.00 | 1,970.00 | 5,037 |
| 2026-09-23 | 1,965.00 | 1,975.00 | 1,960.00 | 1,963.00 | 1,963.00 | 33,684 |
| 2026-09-22 | 1,975.00 | 1,986.00 | 1,960.00 | 1,964.00 | 1,964.00 | 61,237 |
| 2026-09-21 | 1,970.00 | 1,972.00 | 1,961.00 | 1,964.00 | 1,964.00 | 32,222 |
| 2026-09-18 | 1,965.00 | 1,975.00 | 1,964.00 | 1,965.00 | 1,965.00 | 5,655 |
| 2026-09-17 | 1,963.00 | 1,972.00 | 1,963.00 | 1,969.00 | 1,969.00 | 3,611 |
| 2026-09-16 | 1,984.00 | 1,984.00 | 1,967.00 | 1,967.00 | 1,967.00 | 6,889 |
| 2026-09-15 | 1,977.00 | 1,977.00 | 1,967.00 | 1,973.00 | 1,973.00 | 17,595 |
| 2026-09-14 | 1,980.00 | 1,980.00 | 1,967.00 | 1,968.00 | 1,968.00 | 4,019 |
| 2026-09-11 | 1,971.00 | 1,981.00 | 1,961.00 | 1,965.00 | 1,965.00 | 57,432 |
| 2026-09-10 | 1,992.00 | 1,992.00 | 1,970.00 | 1,970.00 | 1,970.00 | 46,676 |
| 2026-09-09 | 1,980.00 | 1,980.00 | 1,970.00 | 1,971.00 | 1,971.00 | 33,462 |
| 2026-09-08 | 1,986.00 | 1,986.00 | 1,979.00 | 1,980.00 | 1,980.00 | 1,240 |
| 2026-09-07 | 1,986.00 | 1,986.00 | 1,983.00 | 1,986.00 | 1,986.00 | 2,801 |
| 2026-09-04 | 1,985.00 | 1,990.00 | 1,977.00 | 1,986.00 | 1,986.00 | 3,150 |
| 2026-09-03 | 1,972.00 | 1,985.00 | 1,972.00 | 1,978.00 | 1,978.00 | 6,258 |
| 2026-09-02 | 1,981.00 | 1,985.00 | 1,975.00 | 1,979.00 | 1,979.00 | 351 |
| 2026-09-01 | 1,980.00 | 1,985.00 | 1,980.00 | 1,981.00 | 1,981.00 | 3,668 |
| 2026-08-31 | 1,983.00 | 1,983.00 | 1,976.00 | 1,980.00 | 1,980.00 | 786 |
| 2026-08-28 | 1,972.00 | 1,981.00 | 1,971.00 | 1,976.00 | 1,976.00 | 7,692 |
| 2026-08-27 | 1,980.00 | 1,985.00 | 1,980.00 | 1,981.00 | 1,981.00 | 4,143 |
| 2026-08-26 | 1,985.00 | 1,994.00 | 1,980.00 | 1,985.00 | 1,985.00 | 9,062 |
| 2026-08-25 | 1,984.00 | 1,987.00 | 1,980.00 | 1,985.00 | 1,985.00 | 3,569 |
| 2026-08-24 | 1,985.00 | 1,985.00 | 1,980.00 | 1,982.00 | 1,982.00 | 1,418 |
| 2026-08-21 | 1,987.00 | 1,987.00 | 1,984.00 | 1,984.00 | 1,984.00 | 3,408 |
| 2026-08-20 | 1,980.00 | 1,983.00 | 1,965.00 | 1,975.00 | 1,975.00 | 20,237 |
| 2026-08-19 | 1,977.00 | 1,988.00 | 1,975.00 | 1,980.00 | 1,980.00 | 4,746 |
| 2026-08-18 | 1,970.00 | 1,983.00 | 1,967.00 | 1,978.00 | 1,978.00 | 920 |
| 2026-08-14 | 1,978.00 | 1,980.00 | 1,977.00 | 1,980.00 | 1,980.00 | 2,721 |
| 2026-08-13 | 1,988.00 | 1,988.00 | 1,978.00 | 1,979.00 | 1,979.00 | 463 |
| 2026-08-12 | 1,985.00 | 1,985.00 | 1,978.00 | 1,979.00 | 1,979.00 | 1,190 |
| 2026-08-11 | 1,973.00 | 1,983.00 | 1,973.00 | 1,977.00 | 1,977.00 | 10,984 |
| 2026-08-10 | 1,972.00 | 1,987.00 | 1,972.00 | 1,981.00 | 1,981.00 | 78,437 |
| 2026-08-07 | 1,968.00 | 1,981.00 | 1,964.00 | 1,972.00 | 1,972.00 | 10,294 |
| 2026-08-06 | 1,984.00 | 1,984.00 | 1,977.00 | 1,977.00 | 1,977.00 | 217 |
| 2026-08-05 | 1,977.00 | 1,985.00 | 1,977.00 | 1,985.00 | 1,985.00 | 1,747 |
| 2026-08-04 | 1,980.00 | 1,980.00 | 1,977.00 | 1,980.00 | 1,980.00 | 2,441 |
| 2026-08-03 | 1,975.00 | 1,980.00 | 1,966.00 | 1,977.00 | 1,977.00 | 462 |
| 2026-07-31 | 1,984.00 | 1,984.00 | 1,974.00 | 1,975.00 | 1,975.00 | 8,151 |
| 2026-07-30 | 1,984.00 | 1,984.00 | 1,972.00 | 1,984.00 | 1,984.00 | 3,120 |
| 2026-07-29 | 1,988.00 | 1,988.00 | 1,976.00 | 1,984.00 | 1,984.00 | 9,964 |
| 2026-07-28 | 1,971.00 | 1,997.00 | 1,970.00 | 1,975.00 | 1,975.00 | 5,467 |
| 2026-07-27 | 1,980.00 | 1,980.00 | 1,970.00 | 1,975.00 | 1,975.00 | 10,989 |
| 2026-07-24 | 1,975.00 | 1,990.00 | 1,975.00 | 1,977.00 | 1,977.00 | 2,406 |
| 2026-07-23 | 1,998.00 | 1,998.00 | 1,984.00 | 1,991.00 | 1,991.00 | 1,256 |
| 2026-07-22 | 1,976.00 | 1,994.00 | 1,975.00 | 1,981.00 | 1,981.00 | 37,648 |
| 2026-07-21 | 1,977.00 | 1,982.00 | 1,972.00 | 1,982.00 | 1,982.00 | 13,248 |
| 2026-07-20 | 1,964.00 | 1,979.00 | 1,964.00 | 1,974.00 | 1,974.00 | 5,272 |
Page 1 of 1 · 60 trading days
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.