KB No4 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,596.00 | 1,599.00 | 1,510.00 | 1,559.00 | 1,559.00 | 60,869 |
| 2024-04-24 | 1,597.00 | 1,610.00 | 1,550.00 | 1,574.00 | 1,574.00 | 23,684 |
| 2024-04-23 | 1,585.00 | 1,585.00 | 1,551.00 | 1,577.00 | 1,577.00 | 29,850 |
| 2024-04-22 | 1,599.00 | 1,603.00 | 1,573.00 | 1,585.00 | 1,585.00 | 3,874 |
| 2024-04-19 | 1,584.00 | 1,600.00 | 1,542.00 | 1,585.00 | 1,585.00 | 20,197 |
| 2024-04-18 | 1,590.00 | 1,590.00 | 1,563.00 | 1,584.00 | 1,584.00 | 9,390 |
| 2024-04-17 | 1,573.00 | 1,590.00 | 1,512.00 | 1,584.00 | 1,584.00 | 36,124 |
| 2024-04-16 | 1,609.00 | 1,609.00 | 1,499.00 | 1,569.00 | 1,569.00 | 80,640 |
| 2024-04-15 | 1,664.00 | 1,664.00 | 1,561.00 | 1,610.00 | 1,610.00 | 45,515 |
| 2024-04-12 | 1,655.00 | 1,690.00 | 1,615.00 | 1,648.00 | 1,648.00 | 4,212 |
| 2024-04-11 | 1,658.00 | 1,658.00 | 1,590.00 | 1,639.00 | 1,639.00 | 33,383 |
| 2024-04-09 | 1,649.00 | 1,674.00 | 1,625.00 | 1,654.00 | 1,654.00 | 10,448 |
| 2024-04-08 | 1,687.00 | 1,687.00 | 1,623.00 | 1,649.00 | 1,649.00 | 11,964 |
| 2024-04-05 | 1,690.00 | 1,690.00 | 1,615.00 | 1,679.00 | 1,679.00 | 25,110 |
| 2024-04-04 | 1,720.00 | 1,720.00 | 1,659.00 | 1,676.00 | 1,676.00 | 19,504 |
| 2024-04-03 | 1,699.00 | 1,699.00 | 1,655.00 | 1,689.00 | 1,689.00 | 20,546 |
| 2024-04-02 | 1,682.00 | 1,700.00 | 1,665.00 | 1,687.00 | 1,687.00 | 21,518 |
| 2024-04-01 | 1,683.00 | 1,710.00 | 1,600.00 | 1,699.00 | 1,699.00 | 23,442 |
| 2024-03-29 | 1,729.00 | 1,729.00 | 1,652.00 | 1,698.00 | 1,698.00 | 37,244 |
| 2024-03-28 | 1,730.00 | 1,730.00 | 1,683.00 | 1,707.00 | 1,707.00 | 17,325 |
| 2024-03-27 | 1,695.00 | 1,726.00 | 1,672.00 | 1,718.00 | 1,718.00 | 38,825 |
| 2024-03-26 | 1,672.00 | 1,760.00 | 1,672.00 | 1,716.00 | 1,716.00 | 48,141 |
| 2024-03-25 | 1,725.00 | 1,750.00 | 1,697.00 | 1,707.00 | 1,707.00 | 23,343 |
| 2024-03-22 | 1,693.00 | 1,779.00 | 1,678.00 | 1,725.00 | 1,725.00 | 170,869 |
| 2024-03-21 | 1,720.00 | 1,728.00 | 1,686.00 | 1,693.00 | 1,693.00 | 86,216 |
| 2024-03-20 | 1,770.00 | 1,770.00 | 1,705.00 | 1,720.00 | 1,720.00 | 76,805 |
| 2024-03-19 | 1,799.00 | 1,799.00 | 1,746.00 | 1,773.00 | 1,773.00 | 27,974 |
| 2024-03-18 | 1,823.00 | 1,823.00 | 1,752.00 | 1,799.00 | 1,799.00 | 42,554 |
| 2024-03-15 | 1,833.00 | 1,833.00 | 1,752.00 | 1,823.00 | 1,823.00 | 52,812 |
| 2024-03-14 | 1,805.00 | 1,836.00 | 1,760.00 | 1,833.00 | 1,833.00 | 38,582 |
| 2024-03-13 | 1,777.00 | 1,797.00 | 1,711.00 | 1,797.00 | 1,797.00 | 75,510 |
| 2024-03-12 | 1,786.00 | 1,795.00 | 1,700.00 | 1,754.00 | 1,754.00 | 102,357 |
| 2024-03-11 | 1,786.00 | 1,814.00 | 1,699.00 | 1,786.00 | 1,786.00 | 196,663 |
| 2024-03-08 | 1,844.00 | 1,880.00 | 1,786.00 | 1,833.00 | 1,833.00 | 41,278 |
| 2024-03-07 | 1,880.00 | 1,880.00 | 1,761.00 | 1,859.00 | 1,859.00 | 138,046 |
| 2024-03-06 | 1,943.00 | 1,979.00 | 1,840.00 | 1,860.00 | 1,860.00 | 177,579 |
| 2024-03-05 | 1,980.00 | 1,998.00 | 1,907.00 | 1,990.00 | 1,990.00 | 167,217 |
| 2024-03-04 | 1,966.00 | 1,998.00 | 1,945.00 | 1,980.00 | 1,980.00 | 91,886 |
| 2024-02-29 | 1,990.00 | 1,990.00 | 1,940.00 | 1,966.00 | 1,966.00 | 44,479 |
| 2024-02-28 | 2,030.00 | 2,030.00 | 1,971.00 | 1,990.00 | 1,990.00 | 31,300 |
| 2024-02-27 | 2,030.00 | 2,030.00 | 1,938.00 | 2,020.00 | 2,020.00 | 78,879 |
| 2024-02-26 | 2,020.00 | 2,020.00 | 1,932.00 | 1,998.00 | 1,998.00 | 63,555 |
| 2024-02-23 | 1,973.00 | 2,015.00 | 1,944.00 | 1,998.00 | 1,998.00 | 95,462 |
| 2024-02-22 | 1,969.00 | 2,020.00 | 1,943.00 | 1,979.00 | 1,979.00 | 57,955 |
| 2024-02-21 | 2,035.00 | 2,035.00 | 1,966.00 | 1,989.00 | 1,989.00 | 76,436 |
| 2024-02-20 | 2,045.00 | 2,045.00 | 1,985.00 | 2,035.00 | 2,035.00 | 78,766 |
| 2024-02-19 | 2,075.00 | 2,075.00 | 1,993.00 | 2,045.00 | 2,045.00 | 133,233 |
| 2024-02-16 | 2,080.00 | 2,130.00 | 2,010.00 | 2,080.00 | 2,080.00 | 141,918 |
| 2024-02-15 | 1,999.00 | 2,130.00 | 1,975.00 | 2,080.00 | 2,080.00 | 329,972 |
| 2024-02-14 | 1,929.00 | 2,000.00 | 1,904.00 | 1,975.00 | 1,975.00 | 84,684 |
| 2024-02-13 | 1,930.00 | 1,988.00 | 1,881.00 | 1,969.00 | 1,969.00 | 102,782 |
| 2024-02-08 | 1,892.00 | 1,991.00 | 1,810.00 | 1,948.00 | 1,948.00 | 177,565 |
| 2024-02-07 | 2,060.00 | 2,245.00 | 1,729.00 | 1,917.00 | 1,917.00 | 1,163,607 |
| 2024-02-06 | 1,995.00 | 2,190.00 | 1,936.00 | 2,060.00 | 2,060.00 | 611,447 |
| 2024-02-05 | 1,965.00 | 1,998.00 | 1,864.00 | 1,995.00 | 1,995.00 | 90,125 |
| 2024-02-02 | 1,997.00 | 1,999.00 | 1,913.00 | 1,967.00 | 1,967.00 | 87,471 |
| 2024-02-01 | 1,999.00 | 1,999.00 | 1,920.00 | 1,975.00 | 1,975.00 | 89,145 |
| 2024-01-31 | 1,920.00 | 1,995.00 | 1,815.00 | 1,989.00 | 1,989.00 | 249,242 |
| 2024-01-30 | 1,906.00 | 1,940.00 | 1,823.00 | 1,920.00 | 1,920.00 | 99,735 |
| 2024-01-29 | 1,830.00 | 1,950.00 | 1,777.00 | 1,905.00 | 1,905.00 | 558,142 |
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.