IBKS No2 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 1,205.00 | 1,234.00 | 1,193.00 | 1,201.00 | 6,005.00 | 44,828 |
| 2024-01-04 | 1,224.00 | 1,224.00 | 1,111.00 | 1,202.00 | 6,010.00 | 78,859 |
| 2024-01-03 | 1,223.00 | 1,289.00 | 1,179.00 | 1,188.00 | 5,940.00 | 126,437 |
| 2024-01-02 | 1,120.00 | 1,221.00 | 1,100.00 | 1,220.00 | 6,100.00 | 151,925 |
| 2023-12-28 | 1,120.00 | 1,144.00 | 1,113.00 | 1,136.00 | 5,680.00 | 37,738 |
| 2023-12-27 | 1,111.00 | 1,145.00 | 1,093.00 | 1,120.00 | 5,600.00 | 41,653 |
| 2023-12-26 | 1,132.00 | 1,133.00 | 1,071.00 | 1,110.00 | 5,550.00 | 53,340 |
| 2023-12-22 | 1,084.00 | 1,189.00 | 1,076.00 | 1,132.00 | 5,660.00 | 134,828 |
| 2023-12-21 | 1,059.00 | 1,099.00 | 1,041.00 | 1,084.00 | 5,420.00 | 100,410 |
| 2023-12-20 | 1,052.00 | 1,080.00 | 1,020.00 | 1,059.00 | 5,295.00 | 118,474 |
| 2023-12-19 | 1,082.00 | 1,115.00 | 1,060.00 | 1,070.00 | 5,350.00 | 96,202 |
| 2023-12-18 | 1,106.00 | 1,148.00 | 1,080.00 | 1,092.00 | 5,460.00 | 126,516 |
| 2023-12-15 | 1,151.00 | 1,170.00 | 1,129.00 | 1,129.00 | 5,645.00 | 56,727 |
| 2023-12-14 | 1,151.00 | 1,169.00 | 1,121.00 | 1,149.00 | 5,745.00 | 70,557 |
| 2023-12-13 | 1,175.00 | 1,189.00 | 1,140.00 | 1,148.00 | 5,740.00 | 61,716 |
| 2023-12-12 | 1,219.00 | 1,219.00 | 1,145.00 | 1,169.00 | 5,845.00 | 124,122 |
| 2023-12-11 | 1,173.00 | 1,217.00 | 1,142.00 | 1,185.00 | 5,925.00 | 88,121 |
| 2023-12-08 | 1,120.00 | 1,207.00 | 1,120.00 | 1,173.00 | 5,865.00 | 145,388 |
| 2023-12-07 | 1,160.00 | 1,175.00 | 1,108.00 | 1,120.00 | 5,600.00 | 129,763 |
| 2023-12-06 | 1,162.00 | 1,230.00 | 1,131.00 | 1,178.00 | 5,890.00 | 180,262 |
| 2023-12-05 | 1,196.00 | 1,211.00 | 1,124.00 | 1,155.00 | 5,775.00 | 206,215 |
| 2023-12-04 | 1,290.00 | 1,290.00 | 1,149.00 | 1,196.00 | 5,980.00 | 414,556 |
| 2023-12-01 | 1,420.00 | 1,457.00 | 1,290.00 | 1,310.00 | 6,550.00 | 359,743 |
| 2023-11-30 | 1,451.00 | 1,521.00 | 1,380.00 | 1,495.00 | 7,475.00 | 251,638 |
| 2023-11-29 | 1,464.00 | 1,533.00 | 1,433.00 | 1,436.00 | 7,180.00 | 181,494 |
| 2023-11-28 | 1,535.00 | 1,589.00 | 1,437.00 | 1,494.00 | 7,470.00 | 353,118 |
| 2023-11-27 | 1,475.00 | 1,592.00 | 1,420.00 | 1,592.00 | 7,960.00 | 391,182 |
| 2023-11-24 | 1,520.00 | 1,553.00 | 1,440.00 | 1,475.00 | 7,375.00 | 291,564 |
| 2023-11-23 | 1,550.00 | 1,624.00 | 1,460.00 | 1,586.00 | 7,930.00 | 283,859 |
| 2023-11-22 | 1,670.00 | 1,709.00 | 1,570.00 | 1,570.00 | 7,850.00 | 420,704 |
| 2023-11-21 | 1,516.00 | 1,830.00 | 1,516.00 | 1,700.00 | 8,500.00 | 1,350,036 |
| 2023-11-20 | 1,365.00 | 1,510.00 | 1,341.00 | 1,500.00 | 7,500.00 | 591,530 |
| 2023-11-17 | 1,231.00 | 1,464.00 | 1,212.00 | 1,394.00 | 6,970.00 | 1,337,762 |
| 2023-11-16 | 1,228.00 | 1,275.00 | 1,214.00 | 1,242.00 | 6,210.00 | 130,218 |
| 2023-11-15 | 1,239.00 | 1,275.00 | 1,180.00 | 1,266.00 | 6,330.00 | 259,663 |
| 2023-11-14 | 1,083.00 | 1,253.00 | 1,070.00 | 1,253.00 | 6,265.00 | 477,180 |
| 2023-11-13 | 1,136.00 | 1,138.00 | 1,060.00 | 1,083.00 | 5,415.00 | 91,517 |
| 2023-11-10 | 1,100.00 | 1,152.00 | 1,098.00 | 1,130.00 | 5,650.00 | 57,482 |
| 2023-11-09 | 1,150.00 | 1,160.00 | 1,102.00 | 1,116.00 | 5,580.00 | 106,005 |
| 2023-11-08 | 1,160.00 | 1,178.00 | 1,135.00 | 1,155.00 | 5,775.00 | 85,892 |
| 2023-11-07 | 1,150.00 | 1,198.00 | 1,129.00 | 1,163.00 | 5,815.00 | 143,960 |
| 2023-11-06 | 1,200.00 | 1,225.00 | 1,156.00 | 1,160.00 | 5,800.00 | 226,028 |
| 2023-11-03 | 1,163.00 | 1,250.00 | 1,151.00 | 1,227.00 | 6,135.00 | 260,327 |
| 2023-11-02 | 1,169.00 | 1,213.00 | 1,133.00 | 1,180.00 | 5,900.00 | 139,810 |
| 2023-11-01 | 1,210.00 | 1,215.00 | 1,150.00 | 1,182.00 | 5,910.00 | 271,565 |
| 2023-10-31 | 1,117.00 | 1,217.00 | 1,067.00 | 1,190.00 | 5,950.00 | 356,204 |
| 2023-10-30 | 1,050.00 | 1,150.00 | 1,021.00 | 1,125.00 | 5,625.00 | 370,279 |
| 2023-10-27 | 1,124.00 | 1,198.00 | 1,031.00 | 1,031.00 | 5,155.00 | 439,920 |
| 2023-10-26 | 992.00 | 1,170.00 | 960.00 | 1,170.00 | 5,850.00 | 1,148,269 |
| 2023-10-25 | 1,040.00 | 1,043.00 | 959.00 | 1,001.00 | 5,005.00 | 93,895 |
| 2023-10-24 | 1,051.00 | 1,067.00 | 1,002.00 | 1,032.00 | 5,160.00 | 166,348 |
| 2023-10-23 | 1,035.00 | 1,138.00 | 1,000.00 | 1,051.00 | 5,255.00 | 760,477 |
| 2023-10-20 | 905.00 | 1,000.00 | 897.00 | 1,000.00 | 5,000.00 | 192,750 |
| 2023-10-19 | 957.00 | 1,041.00 | 906.00 | 920.00 | 4,600.00 | 434,872 |
| 2023-10-18 | 940.00 | 986.00 | 912.00 | 954.00 | 4,770.00 | 168,459 |
| 2023-10-17 | 857.00 | 928.00 | 857.00 | 907.00 | 4,535.00 | 109,620 |
| 2023-10-16 | 864.00 | 882.00 | 837.00 | 843.00 | 4,215.00 | 63,883 |
| 2023-10-13 | 898.00 | 915.00 | 871.00 | 886.00 | 4,430.00 | 75,700 |
| 2023-10-12 | 938.00 | 938.00 | 893.00 | 898.00 | 4,490.00 | 58,295 |
| 2023-10-11 | 891.00 | 919.00 | 880.00 | 898.00 | 4,490.00 | 69,310 |
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.