KB No4 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,568.00 | 1,825.00 | 1,568.00 | 1,800.00 | 1,800.00 | 973,034 |
| 2024-01-25 | 1,604.00 | 1,604.00 | 1,533.00 | 1,591.00 | 1,591.00 | 66,340 |
| 2024-01-24 | 1,628.00 | 1,628.00 | 1,580.00 | 1,598.00 | 1,598.00 | 58,760 |
| 2024-01-23 | 1,623.00 | 1,623.00 | 1,591.00 | 1,615.00 | 1,615.00 | 63,937 |
| 2024-01-22 | 1,630.00 | 1,630.00 | 1,590.00 | 1,623.00 | 1,623.00 | 64,416 |
| 2024-01-19 | 1,640.00 | 1,640.00 | 1,598.00 | 1,622.00 | 1,622.00 | 97,575 |
| 2024-01-18 | 1,639.00 | 1,639.00 | 1,607.00 | 1,629.00 | 1,629.00 | 20,140 |
| 2024-01-17 | 1,645.00 | 1,645.00 | 1,596.00 | 1,639.00 | 1,639.00 | 77,126 |
| 2024-01-16 | 1,650.00 | 1,654.00 | 1,620.00 | 1,646.00 | 1,646.00 | 32,579 |
| 2024-01-15 | 1,660.00 | 1,660.00 | 1,609.00 | 1,650.00 | 1,650.00 | 42,874 |
| 2024-01-12 | 1,655.00 | 1,655.00 | 1,610.00 | 1,643.00 | 1,643.00 | 21,210 |
| 2024-01-11 | 1,636.00 | 1,639.00 | 1,600.00 | 1,639.00 | 1,639.00 | 48,538 |
| 2024-01-10 | 1,600.00 | 1,629.00 | 1,575.00 | 1,622.00 | 1,622.00 | 60,825 |
| 2024-01-09 | 1,619.00 | 1,625.00 | 1,598.00 | 1,600.00 | 1,600.00 | 30,338 |
| 2024-01-08 | 1,630.00 | 1,632.00 | 1,580.00 | 1,607.00 | 1,607.00 | 67,506 |
| 2024-01-05 | 1,634.00 | 1,640.00 | 1,601.00 | 1,631.00 | 1,631.00 | 12,770 |
| 2024-01-04 | 1,636.00 | 1,636.00 | 1,596.00 | 1,632.00 | 1,632.00 | 54,748 |
| 2024-01-03 | 1,663.00 | 1,663.00 | 1,610.00 | 1,639.00 | 1,639.00 | 21,400 |
| 2024-01-02 | 1,668.00 | 1,670.00 | 1,608.00 | 1,668.00 | 1,668.00 | 92,199 |
| 2023-12-28 | 1,658.00 | 1,689.00 | 1,627.00 | 1,664.00 | 1,664.00 | 26,509 |
| 2023-12-27 | 1,644.00 | 1,681.00 | 1,561.00 | 1,651.00 | 1,651.00 | 21,964 |
| 2023-12-26 | 1,655.00 | 1,699.00 | 1,615.00 | 1,644.00 | 1,644.00 | 50,700 |
| 2023-12-22 | 1,704.00 | 1,704.00 | 1,630.00 | 1,655.00 | 1,655.00 | 73,608 |
| 2023-12-21 | 1,656.00 | 1,729.00 | 1,634.00 | 1,688.00 | 1,688.00 | 79,554 |
| 2023-12-20 | 1,689.00 | 1,699.00 | 1,635.00 | 1,674.00 | 1,674.00 | 41,265 |
| 2023-12-19 | 1,659.00 | 1,700.00 | 1,631.00 | 1,689.00 | 1,689.00 | 68,385 |
| 2023-12-18 | 1,653.00 | 1,686.00 | 1,631.00 | 1,658.00 | 1,658.00 | 47,720 |
| 2023-12-15 | 1,736.00 | 1,739.00 | 1,611.00 | 1,681.00 | 1,681.00 | 103,378 |
| 2023-12-14 | 1,726.00 | 1,739.00 | 1,672.00 | 1,724.00 | 1,724.00 | 48,751 |
| 2023-12-13 | 1,700.00 | 1,736.00 | 1,642.00 | 1,726.00 | 1,726.00 | 63,451 |
| 2023-12-12 | 1,600.00 | 1,729.00 | 1,597.00 | 1,700.00 | 1,700.00 | 215,380 |
| 2023-12-11 | 1,758.00 | 1,758.00 | 1,611.00 | 1,632.00 | 1,632.00 | 230,270 |
| 2023-12-08 | 1,832.00 | 1,834.00 | 1,652.00 | 1,732.00 | 1,732.00 | 269,601 |
| 2023-12-07 | 1,846.00 | 1,874.00 | 1,818.00 | 1,830.00 | 1,830.00 | 54,850 |
| 2023-12-06 | 1,864.00 | 1,891.00 | 1,831.00 | 1,875.00 | 1,875.00 | 42,745 |
| 2023-12-05 | 1,872.00 | 1,889.00 | 1,840.00 | 1,872.00 | 1,872.00 | 48,990 |
| 2023-12-04 | 1,788.00 | 1,878.00 | 1,769.00 | 1,872.00 | 1,872.00 | 66,452 |
| 2023-12-01 | 1,832.00 | 1,874.00 | 1,756.00 | 1,806.00 | 1,806.00 | 161,838 |
| 2023-11-30 | 2,150.00 | 2,150.00 | 1,755.00 | 1,859.00 | 1,859.00 | 962,481 |
| 2023-11-29 | 1,974.00 | 2,030.00 | 1,943.00 | 1,981.00 | 1,981.00 | 215,466 |
| 2023-11-28 | 1,890.00 | 1,998.00 | 1,784.00 | 1,993.00 | 1,993.00 | 330,496 |
| 2023-11-27 | 1,857.00 | 1,857.00 | 1,795.00 | 1,849.00 | 1,849.00 | 87,762 |
| 2023-11-24 | 1,800.00 | 1,849.00 | 1,766.00 | 1,839.00 | 1,839.00 | 104,615 |
| 2023-11-23 | 1,793.00 | 1,828.00 | 1,750.00 | 1,783.00 | 1,783.00 | 73,571 |
| 2023-11-22 | 1,695.00 | 1,800.00 | 1,692.00 | 1,775.00 | 1,775.00 | 238,610 |
| 2023-11-21 | 1,669.00 | 1,706.00 | 1,615.00 | 1,695.00 | 1,695.00 | 150,063 |
| 2023-11-20 | 1,553.00 | 1,691.00 | 1,551.00 | 1,640.00 | 1,640.00 | 163,162 |
| 2023-11-17 | 1,570.00 | 1,577.00 | 1,504.00 | 1,576.00 | 1,576.00 | 47,701 |
| 2023-11-16 | 1,580.00 | 1,588.00 | 1,532.00 | 1,570.00 | 1,570.00 | 77,715 |
| 2023-11-15 | 1,535.00 | 1,589.00 | 1,519.00 | 1,580.00 | 1,580.00 | 208,976 |
| 2023-11-14 | 1,528.00 | 1,579.00 | 1,507.00 | 1,529.00 | 1,529.00 | 85,503 |
| 2023-11-13 | 1,593.00 | 1,593.00 | 1,496.00 | 1,549.00 | 1,549.00 | 146,508 |
| 2023-11-10 | 1,584.00 | 1,610.00 | 1,534.00 | 1,593.00 | 1,593.00 | 165,867 |
| 2023-11-09 | 1,558.00 | 1,609.00 | 1,517.00 | 1,602.00 | 1,602.00 | 147,223 |
| 2023-11-08 | 1,448.00 | 1,759.00 | 1,448.00 | 1,584.00 | 1,584.00 | 988,061 |
| 2023-11-07 | 1,424.00 | 1,469.00 | 1,377.00 | 1,462.00 | 1,462.00 | 75,276 |
| 2023-11-06 | 1,490.00 | 1,490.00 | 1,367.00 | 1,424.00 | 1,424.00 | 173,915 |
| 2023-11-03 | 1,354.00 | 1,459.00 | 1,330.00 | 1,449.00 | 1,449.00 | 248,040 |
| 2023-11-02 | 1,260.00 | 1,363.00 | 1,260.00 | 1,341.00 | 1,341.00 | 84,188 |
| 2023-11-01 | 1,337.00 | 1,376.00 | 1,315.00 | 1,351.00 | 1,351.00 | 67,126 |
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.