KB No4 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,487.00 | 1,487.00 | 1,456.00 | 1,470.00 | 1,470.00 | 14,498 |
| 2024-07-23 | 1,486.00 | 1,494.00 | 1,458.00 | 1,475.00 | 1,475.00 | 11,455 |
| 2024-07-22 | 1,484.00 | 1,499.00 | 1,437.00 | 1,476.00 | 1,476.00 | 15,876 |
| 2024-07-19 | 1,462.00 | 1,499.00 | 1,457.00 | 1,474.00 | 1,474.00 | 7,124 |
| 2024-07-18 | 1,483.00 | 1,485.00 | 1,442.00 | 1,477.00 | 1,477.00 | 18,921 |
| 2024-07-17 | 1,483.00 | 1,490.00 | 1,451.00 | 1,474.00 | 1,474.00 | 19,156 |
| 2024-07-16 | 1,482.00 | 1,500.00 | 1,460.00 | 1,483.00 | 1,483.00 | 35,762 |
| 2024-07-15 | 1,497.00 | 1,500.00 | 1,457.00 | 1,482.00 | 1,482.00 | 35,923 |
| 2024-07-12 | 1,507.00 | 1,507.00 | 1,452.00 | 1,492.00 | 1,492.00 | 38,219 |
| 2024-07-11 | 1,508.00 | 1,531.00 | 1,430.00 | 1,497.00 | 1,497.00 | 70,175 |
| 2024-07-10 | 1,525.00 | 1,536.00 | 1,456.00 | 1,508.00 | 1,508.00 | 75,963 |
| 2024-07-09 | 1,517.00 | 1,550.00 | 1,484.00 | 1,525.00 | 1,525.00 | 27,971 |
| 2024-07-08 | 1,465.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 50,121 |
| 2024-07-05 | 1,458.00 | 1,480.00 | 1,417.00 | 1,465.00 | 1,465.00 | 76,072 |
| 2024-07-04 | 1,474.00 | 1,490.00 | 1,426.00 | 1,480.00 | 1,480.00 | 83,974 |
| 2024-07-03 | 1,529.00 | 1,543.00 | 1,459.00 | 1,493.00 | 1,493.00 | 79,995 |
| 2024-07-02 | 1,509.00 | 1,566.00 | 1,470.00 | 1,515.00 | 1,515.00 | 72,154 |
| 2024-07-01 | 1,550.00 | 1,830.00 | 1,465.00 | 1,514.00 | 1,514.00 | 781,410 |
| 2024-06-28 | 1,521.00 | 1,544.00 | 1,491.00 | 1,535.00 | 1,535.00 | 40,952 |
| 2024-06-27 | 1,539.00 | 1,549.00 | 1,495.00 | 1,544.00 | 1,544.00 | 53,514 |
| 2024-06-26 | 1,591.00 | 1,592.00 | 1,531.00 | 1,559.00 | 1,559.00 | 22,525 |
| 2024-06-25 | 1,588.00 | 1,590.00 | 1,537.00 | 1,568.00 | 1,568.00 | 30,505 |
| 2024-06-24 | 1,560.00 | 1,567.00 | 1,532.00 | 1,566.00 | 1,566.00 | 41,061 |
| 2024-06-21 | 1,515.00 | 1,569.00 | 1,480.00 | 1,568.00 | 1,568.00 | 61,424 |
| 2024-06-20 | 1,475.00 | 1,530.00 | 1,467.00 | 1,526.00 | 1,526.00 | 87,482 |
| 2024-06-19 | 1,480.00 | 1,480.00 | 1,438.00 | 1,475.00 | 1,475.00 | 47,879 |
| 2024-06-18 | 1,480.00 | 1,500.00 | 1,389.00 | 1,466.00 | 1,466.00 | 167,315 |
| 2024-06-17 | 1,540.00 | 1,540.00 | 1,432.00 | 1,495.00 | 1,495.00 | 87,322 |
| 2024-06-14 | 1,570.00 | 1,570.00 | 1,528.00 | 1,541.00 | 1,541.00 | 33,218 |
| 2024-06-13 | 1,566.00 | 1,595.00 | 1,559.00 | 1,575.00 | 1,575.00 | 19,054 |
| 2024-06-12 | 1,613.00 | 1,613.00 | 1,512.00 | 1,578.00 | 1,578.00 | 39,553 |
| 2024-06-11 | 1,602.00 | 1,610.00 | 1,580.00 | 1,594.00 | 1,594.00 | 16,796 |
| 2024-06-10 | 1,615.00 | 1,623.00 | 1,575.00 | 1,602.00 | 1,602.00 | 45,966 |
| 2024-06-07 | 1,642.00 | 1,642.00 | 1,582.00 | 1,623.00 | 1,623.00 | 26,366 |
| 2024-06-05 | 1,709.00 | 1,709.00 | 1,600.00 | 1,626.00 | 1,626.00 | 90,577 |
| 2024-06-04 | 1,709.00 | 1,709.00 | 1,685.00 | 1,685.00 | 1,685.00 | 12,250 |
| 2024-06-03 | 1,685.00 | 1,704.00 | 1,685.00 | 1,700.00 | 1,700.00 | 19,446 |
| 2024-05-31 | 1,680.00 | 1,708.00 | 1,671.00 | 1,704.00 | 1,704.00 | 18,133 |
| 2024-05-30 | 1,715.00 | 1,737.00 | 1,679.00 | 1,709.00 | 1,709.00 | 30,234 |
| 2024-05-29 | 1,823.00 | 1,830.00 | 1,700.00 | 1,730.00 | 1,730.00 | 119,196 |
| 2024-05-28 | 1,890.00 | 1,913.00 | 1,814.00 | 1,823.00 | 1,823.00 | 54,539 |
| 2024-05-27 | 1,890.00 | 1,920.00 | 1,837.00 | 1,873.00 | 1,873.00 | 44,121 |
| 2024-05-24 | 1,902.00 | 1,928.00 | 1,875.00 | 1,893.00 | 1,893.00 | 41,774 |
| 2024-05-23 | 1,945.00 | 1,950.00 | 1,873.00 | 1,931.00 | 1,931.00 | 54,862 |
| 2024-05-22 | 1,959.00 | 1,959.00 | 1,833.00 | 1,945.00 | 1,945.00 | 83,789 |
| 2024-05-21 | 1,939.00 | 1,967.00 | 1,883.00 | 1,959.00 | 1,959.00 | 55,318 |
| 2024-05-20 | 1,943.00 | 1,948.00 | 1,860.00 | 1,941.00 | 1,941.00 | 61,026 |
| 2024-05-17 | 1,900.00 | 1,950.00 | 1,837.00 | 1,948.00 | 1,948.00 | 98,413 |
| 2024-05-16 | 1,821.00 | 1,897.00 | 1,810.00 | 1,896.00 | 1,896.00 | 108,476 |
| 2024-05-14 | 1,879.00 | 1,879.00 | 1,813.00 | 1,821.00 | 1,821.00 | 61,781 |
| 2024-05-13 | 1,895.00 | 1,896.00 | 1,839.00 | 1,879.00 | 1,879.00 | 120,288 |
| 2024-05-10 | 1,911.00 | 1,998.00 | 1,853.00 | 1,895.00 | 1,895.00 | 224,403 |
| 2024-05-09 | 1,843.00 | 1,911.00 | 1,807.00 | 1,901.00 | 1,901.00 | 138,416 |
| 2024-05-08 | 1,800.00 | 1,822.00 | 1,765.00 | 1,807.00 | 1,807.00 | 117,254 |
| 2024-05-07 | 1,693.00 | 1,804.00 | 1,684.00 | 1,800.00 | 1,800.00 | 92,467 |
| 2024-05-03 | 1,682.00 | 1,730.00 | 1,652.00 | 1,697.00 | 1,697.00 | 43,813 |
| 2024-05-02 | 1,589.00 | 1,685.00 | 1,548.00 | 1,685.00 | 1,685.00 | 75,807 |
| 2024-04-30 | 1,561.00 | 1,573.00 | 1,540.00 | 1,567.00 | 1,567.00 | 27,486 |
| 2024-04-29 | 1,599.00 | 1,599.00 | 1,549.00 | 1,561.00 | 1,561.00 | 20,177 |
| 2024-04-26 | 1,559.00 | 1,618.00 | 1,539.00 | 1,566.00 | 1,566.00 | 53,048 |
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.