IBKS No2 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 1,145.00 | 1,213.00 | 1,128.00 | 1,199.00 | 5,995.00 | 54,893 |
| 2024-09-30 | 1,127.00 | 1,160.00 | 1,115.00 | 1,150.00 | 5,750.00 | 29,060 |
| 2024-09-27 | 1,149.00 | 1,149.00 | 1,111.00 | 1,127.00 | 5,635.00 | 18,408 |
| 2024-09-26 | 1,082.00 | 1,131.00 | 1,082.00 | 1,116.00 | 5,580.00 | 21,264 |
| 2024-09-25 | 1,118.00 | 1,120.00 | 1,079.00 | 1,093.00 | 5,465.00 | 17,546 |
| 2024-09-24 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 5,500.00 | 18,216 |
| 2024-09-23 | 1,125.00 | 1,126.00 | 1,090.00 | 1,100.00 | 5,500.00 | 15,732 |
| 2024-09-20 | 1,074.00 | 1,136.00 | 1,069.00 | 1,125.00 | 5,625.00 | 76,175 |
| 2024-09-19 | 1,056.00 | 1,090.00 | 1,034.00 | 1,071.00 | 5,355.00 | 13,009 |
| 2024-09-13 | 1,071.00 | 1,086.00 | 1,059.00 | 1,065.00 | 5,325.00 | 14,527 |
| 2024-09-12 | 1,081.00 | 1,099.00 | 1,067.00 | 1,070.00 | 5,350.00 | 8,280 |
| 2024-09-11 | 1,072.00 | 1,097.00 | 1,068.00 | 1,068.00 | 5,340.00 | 12,766 |
| 2024-09-10 | 1,072.00 | 1,120.00 | 1,025.00 | 1,075.00 | 5,375.00 | 34,493 |
| 2024-09-09 | 1,000.00 | 1,083.00 | 1,000.00 | 1,075.00 | 5,375.00 | 27,975 |
| 2024-09-06 | 1,001.00 | 1,032.00 | 1,001.00 | 1,011.00 | 5,055.00 | 16,998 |
| 2024-09-05 | 1,060.00 | 1,065.00 | 1,010.00 | 1,012.00 | 5,060.00 | 31,209 |
| 2024-09-04 | 1,083.00 | 1,112.00 | 1,030.00 | 1,030.00 | 5,150.00 | 16,921 |
| 2024-09-03 | 1,040.00 | 1,101.00 | 1,035.00 | 1,083.00 | 5,415.00 | 34,687 |
| 2024-09-02 | 1,030.00 | 1,041.00 | 1,017.00 | 1,031.00 | 5,155.00 | 9,158 |
| 2024-08-30 | 1,028.00 | 1,048.00 | 1,017.00 | 1,030.00 | 5,150.00 | 13,307 |
| 2024-08-29 | 1,035.00 | 1,035.00 | 1,020.00 | 1,028.00 | 5,140.00 | 18,868 |
| 2024-08-28 | 1,030.00 | 1,055.00 | 1,026.00 | 1,032.00 | 5,160.00 | 8,758 |
| 2024-08-27 | 1,030.00 | 1,040.00 | 1,022.00 | 1,030.00 | 5,150.00 | 19,245 |
| 2024-08-26 | 1,069.00 | 1,069.00 | 1,030.00 | 1,030.00 | 5,150.00 | 16,679 |
| 2024-08-23 | 1,043.00 | 1,069.00 | 1,030.00 | 1,054.00 | 5,270.00 | 25,602 |
| 2024-08-22 | 1,084.00 | 1,116.00 | 1,052.00 | 1,054.00 | 5,270.00 | 22,144 |
| 2024-08-21 | 1,100.00 | 1,120.00 | 1,076.00 | 1,076.00 | 5,380.00 | 17,683 |
| 2024-08-20 | 1,082.00 | 1,112.00 | 1,082.00 | 1,108.00 | 5,540.00 | 19,140 |
| 2024-08-19 | 1,081.00 | 1,094.00 | 1,068.00 | 1,089.00 | 5,445.00 | 15,499 |
| 2024-08-16 | 1,086.00 | 1,095.00 | 1,076.00 | 1,086.00 | 5,430.00 | 20,560 |
| 2024-08-14 | 1,082.00 | 1,099.00 | 1,071.00 | 1,086.00 | 5,430.00 | 8,373 |
| 2024-08-13 | 1,125.00 | 1,125.00 | 1,079.00 | 1,088.00 | 5,440.00 | 13,055 |
| 2024-08-12 | 1,118.00 | 1,133.00 | 1,103.00 | 1,120.00 | 5,600.00 | 21,302 |
| 2024-08-09 | 1,093.00 | 1,143.00 | 1,093.00 | 1,118.00 | 5,590.00 | 38,656 |
| 2024-08-08 | 1,129.00 | 1,148.00 | 1,080.00 | 1,107.00 | 5,535.00 | 19,908 |
| 2024-08-07 | 1,101.00 | 1,147.00 | 1,101.00 | 1,129.00 | 5,645.00 | 19,487 |
| 2024-08-06 | 1,000.00 | 1,126.00 | 1,000.00 | 1,101.00 | 5,505.00 | 36,810 |
| 2024-08-05 | 1,142.00 | 1,154.00 | 1,000.00 | 1,076.00 | 5,380.00 | 68,366 |
| 2024-08-02 | 1,219.00 | 1,225.00 | 1,142.00 | 1,142.00 | 5,710.00 | 81,826 |
| 2024-08-01 | 1,231.00 | 1,231.00 | 1,195.00 | 1,211.00 | 6,055.00 | 35,142 |
| 2024-07-31 | 1,215.00 | 1,260.00 | 1,185.00 | 1,211.00 | 6,055.00 | 80,293 |
| 2024-07-30 | 1,204.00 | 1,230.00 | 1,185.00 | 1,219.00 | 6,095.00 | 51,840 |
| 2024-07-29 | 1,216.00 | 1,230.00 | 1,196.00 | 1,204.00 | 6,020.00 | 92,477 |
| 2024-07-26 | 1,148.00 | 1,250.00 | 1,148.00 | 1,226.00 | 6,130.00 | 300,797 |
| 2024-07-25 | 1,163.00 | 1,182.00 | 1,145.00 | 1,148.00 | 5,740.00 | 60,660 |
| 2024-07-24 | 1,155.00 | 1,270.00 | 1,150.00 | 1,175.00 | 5,875.00 | 328,771 |
| 2024-07-23 | 1,141.00 | 1,247.00 | 1,120.00 | 1,168.00 | 5,840.00 | 363,373 |
| 2024-07-22 | 1,039.00 | 1,350.00 | 1,030.00 | 1,151.00 | 5,755.00 | 1,182,908 |
| 2024-07-19 | 1,023.00 | 1,053.00 | 1,020.00 | 1,039.00 | 5,195.00 | 20,439 |
| 2024-07-18 | 1,023.00 | 1,047.00 | 1,008.00 | 1,035.00 | 5,175.00 | 33,787 |
| 2024-07-17 | 1,015.00 | 1,054.00 | 1,015.00 | 1,023.00 | 5,115.00 | 11,606 |
| 2024-07-16 | 1,038.00 | 1,038.00 | 1,006.00 | 1,033.00 | 5,165.00 | 19,751 |
| 2024-07-15 | 1,015.00 | 1,047.00 | 1,014.00 | 1,024.00 | 5,120.00 | 25,373 |
| 2024-07-12 | 1,032.00 | 1,058.00 | 1,016.00 | 1,033.00 | 5,165.00 | 11,682 |
| 2024-07-11 | 1,054.00 | 1,054.00 | 1,017.00 | 1,032.00 | 5,160.00 | 8,673 |
| 2024-07-10 | 1,030.00 | 1,067.00 | 1,030.00 | 1,054.00 | 5,270.00 | 26,815 |
| 2024-07-09 | 1,067.00 | 1,067.00 | 988.00 | 1,045.00 | 5,225.00 | 41,440 |
| 2024-07-08 | 1,040.00 | 1,068.00 | 1,039.00 | 1,047.00 | 5,235.00 | 13,384 |
| 2024-07-05 | 1,036.00 | 1,093.00 | 1,036.00 | 1,050.00 | 5,250.00 | 13,877 |
| 2024-07-04 | 1,073.00 | 1,073.00 | 1,035.00 | 1,052.00 | 5,260.00 | 7,320 |
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.