KB No4 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,267.00 | 1,370.00 | 1,267.00 | 1,337.00 | 1,337.00 | 239,385 |
| 2023-10-30 | 1,228.00 | 1,285.00 | 1,161.00 | 1,271.00 | 1,271.00 | 63,463 |
| 2023-10-27 | 1,175.00 | 1,249.00 | 1,175.00 | 1,228.00 | 1,228.00 | 95,284 |
| 2023-10-26 | 1,226.00 | 1,260.00 | 1,164.00 | 1,225.00 | 1,225.00 | 101,489 |
| 2023-10-25 | 1,261.00 | 1,300.00 | 1,210.00 | 1,234.00 | 1,234.00 | 184,499 |
| 2023-10-24 | 1,235.00 | 1,264.00 | 1,200.00 | 1,261.00 | 1,261.00 | 75,149 |
| 2023-10-23 | 1,233.00 | 1,262.00 | 1,190.00 | 1,235.00 | 1,235.00 | 43,910 |
| 2023-10-20 | 1,238.00 | 1,242.00 | 1,169.00 | 1,240.00 | 1,240.00 | 75,606 |
| 2023-10-19 | 1,247.00 | 1,263.00 | 1,204.00 | 1,249.00 | 1,249.00 | 109,140 |
| 2023-10-18 | 1,238.00 | 1,273.00 | 1,202.00 | 1,266.00 | 1,266.00 | 52,739 |
| 2023-10-17 | 1,139.00 | 1,242.00 | 1,139.00 | 1,225.00 | 1,225.00 | 125,485 |
| 2023-10-16 | 1,189.00 | 1,192.00 | 1,090.00 | 1,136.00 | 1,136.00 | 113,084 |
| 2023-10-13 | 1,202.00 | 1,202.00 | 1,170.00 | 1,192.00 | 1,192.00 | 25,284 |
| 2023-10-12 | 1,230.00 | 1,242.00 | 1,167.00 | 1,206.00 | 1,206.00 | 76,756 |
| 2023-10-11 | 1,090.00 | 1,315.00 | 1,090.00 | 1,230.00 | 1,230.00 | 700,023 |
| 2023-10-10 | 1,220.00 | 1,242.00 | 1,000.00 | 1,090.00 | 1,090.00 | 444,080 |
| 2023-10-06 | 1,200.00 | 1,230.00 | 1,134.00 | 1,220.00 | 1,220.00 | 80,937 |
| 2023-10-05 | 1,149.00 | 1,226.00 | 1,135.00 | 1,206.00 | 1,206.00 | 102,960 |
| 2023-10-04 | 1,219.00 | 1,249.00 | 1,151.00 | 1,177.00 | 1,177.00 | 130,119 |
| 2023-09-27 | 1,208.00 | 1,232.00 | 1,208.00 | 1,229.00 | 1,229.00 | 26,222 |
| 2023-09-26 | 1,249.00 | 1,250.00 | 1,185.00 | 1,226.00 | 1,226.00 | 85,868 |
| 2023-09-25 | 1,286.00 | 1,286.00 | 1,222.00 | 1,241.00 | 1,241.00 | 55,393 |
| 2023-09-22 | 1,290.00 | 1,292.00 | 1,211.00 | 1,273.00 | 1,273.00 | 148,410 |
| 2023-09-21 | 1,318.00 | 1,321.00 | 1,255.00 | 1,297.00 | 1,297.00 | 104,111 |
| 2023-09-20 | 1,299.00 | 1,330.00 | 1,219.00 | 1,321.00 | 1,321.00 | 235,590 |
| 2023-09-19 | 1,375.00 | 1,375.00 | 1,271.00 | 1,280.00 | 1,280.00 | 548,233 |
| 2023-09-18 | 1,426.00 | 1,439.00 | 1,366.00 | 1,389.00 | 1,389.00 | 98,656 |
| 2023-09-15 | 1,422.00 | 1,442.00 | 1,386.00 | 1,421.00 | 1,421.00 | 118,650 |
| 2023-09-14 | 1,432.00 | 1,465.00 | 1,393.00 | 1,422.00 | 1,422.00 | 164,028 |
| 2023-09-13 | 1,481.00 | 1,487.00 | 1,440.00 | 1,440.00 | 1,440.00 | 39,437 |
| 2023-09-12 | 1,495.00 | 1,505.00 | 1,470.00 | 1,493.00 | 1,493.00 | 33,827 |
| 2023-09-11 | 1,466.00 | 1,519.00 | 1,466.00 | 1,495.00 | 1,495.00 | 64,314 |
| 2023-09-08 | 1,532.00 | 1,532.00 | 1,493.00 | 1,494.00 | 1,494.00 | 48,334 |
| 2023-09-07 | 1,542.00 | 1,542.00 | 1,492.00 | 1,518.00 | 1,518.00 | 54,242 |
| 2023-09-06 | 1,585.00 | 1,585.00 | 1,491.00 | 1,544.00 | 1,544.00 | 130,869 |
| 2023-09-05 | 1,570.00 | 1,590.00 | 1,515.00 | 1,565.00 | 1,565.00 | 59,287 |
| 2023-09-04 | 1,590.00 | 1,592.00 | 1,551.00 | 1,570.00 | 1,570.00 | 31,912 |
| 2023-09-01 | 1,554.00 | 1,584.00 | 1,540.00 | 1,570.00 | 1,570.00 | 52,494 |
| 2023-08-31 | 1,581.00 | 1,589.00 | 1,525.00 | 1,557.00 | 1,557.00 | 88,885 |
| 2023-08-30 | 1,600.00 | 1,600.00 | 1,503.00 | 1,558.00 | 1,558.00 | 68,082 |
| 2023-08-29 | 1,435.00 | 1,583.00 | 1,435.00 | 1,555.00 | 1,555.00 | 214,913 |
| 2023-08-28 | 1,467.00 | 1,486.00 | 1,450.00 | 1,473.00 | 1,473.00 | 53,335 |
| 2023-08-25 | 1,477.00 | 1,500.00 | 1,427.00 | 1,467.00 | 1,467.00 | 125,511 |
| 2023-08-24 | 1,575.00 | 1,599.00 | 1,477.00 | 1,477.00 | 1,477.00 | 199,794 |
| 2023-08-23 | 1,560.00 | 1,597.00 | 1,520.00 | 1,589.00 | 1,589.00 | 142,296 |
| 2023-08-22 | 1,518.00 | 1,599.00 | 1,418.00 | 1,559.00 | 1,559.00 | 474,729 |
| 2023-08-21 | 1,900.00 | 1,900.00 | 1,516.00 | 1,560.00 | 1,560.00 | 977,417 |
| 2023-08-18 | 1,947.00 | 1,984.00 | 1,845.00 | 1,900.00 | 1,900.00 | 106,127 |
| 2023-08-17 | 1,884.00 | 1,967.00 | 1,870.00 | 1,966.00 | 1,966.00 | 77,537 |
| 2023-08-16 | 1,979.00 | 2,010.00 | 1,880.00 | 1,963.00 | 1,963.00 | 202,702 |
| 2023-08-14 | 2,130.00 | 2,140.00 | 1,969.00 | 2,025.00 | 2,025.00 | 145,245 |
| 2023-08-11 | 1,985.00 | 2,090.00 | 1,847.00 | 2,075.00 | 2,075.00 | 324,511 |
| 2023-08-10 | 1,728.00 | 1,930.00 | 1,728.00 | 1,920.00 | 1,920.00 | 482,852 |
| 2023-08-09 | 1,800.00 | 1,800.00 | 1,676.00 | 1,728.00 | 1,728.00 | 198,443 |
| 2023-08-08 | 1,929.00 | 1,929.00 | 1,800.00 | 1,800.00 | 1,800.00 | 195,073 |
| 2023-08-07 | 1,977.00 | 1,977.00 | 1,901.00 | 1,929.00 | 1,929.00 | 139,941 |
| 2023-08-04 | 2,020.00 | 2,020.00 | 1,970.00 | 1,977.00 | 1,977.00 | 110,828 |
| 2023-08-03 | 2,025.00 | 2,075.00 | 1,977.00 | 1,999.00 | 1,999.00 | 164,424 |
| 2023-08-02 | 2,110.00 | 2,165.00 | 1,992.00 | 2,080.00 | 2,080.00 | 284,476 |
| 2023-08-01 | 2,185.00 | 2,190.00 | 2,075.00 | 2,110.00 | 2,110.00 | 167,693 |
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.