Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 205500.KQ stock page

KB No4 SPAC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,185.002,190.002,075.002,110.002,110.00167,693
2023-07-312,150.002,190.002,105.002,155.002,155.0063,138
2023-07-282,125.002,190.002,080.002,150.002,150.0065,224
2023-07-272,110.002,140.002,020.002,125.002,125.0081,931
2023-07-262,160.002,195.001,986.002,090.002,090.00306,733
2023-07-252,245.002,325.002,160.002,195.002,195.0084,694
2023-07-242,260.002,295.002,170.002,245.002,245.00130,387
2023-07-212,295.002,310.002,225.002,260.002,260.0061,414
2023-07-202,330.002,370.002,260.002,290.002,290.0086,467
2023-07-192,305.002,345.002,245.002,330.002,330.0079,750
2023-07-182,200.002,330.002,195.002,310.002,310.00185,802
2023-07-172,245.002,285.002,120.002,275.002,275.00316,213
2023-07-142,385.002,385.002,150.002,250.002,250.00483,142
2023-07-132,350.002,480.002,285.002,340.002,340.00553,156
2023-07-122,485.002,485.002,290.002,420.002,420.00885,948
2023-07-112,460.002,525.002,350.002,485.002,485.00252,867
2023-07-102,415.002,465.002,370.002,400.002,400.00153,517
2023-07-072,425.002,475.002,390.002,395.002,395.00153,115
2023-07-062,465.002,465.002,355.002,450.002,450.00159,900
2023-07-052,300.002,475.002,260.002,415.002,415.00439,716
2023-07-042,290.002,305.002,225.002,295.002,295.0090,676
2023-07-032,420.002,430.002,250.002,285.002,285.00313,561
2023-06-302,470.002,485.002,275.002,380.002,380.00339,000
2023-06-292,450.002,525.002,430.002,470.002,470.00724,792
2023-06-282,145.002,755.002,055.002,435.002,435.004,045,962
2023-06-272,035.002,120.001,998.002,120.002,120.00178,479
2023-06-262,040.002,040.001,978.002,025.002,025.0077,866
2023-06-232,005.002,035.001,961.002,015.002,015.00150,972
2023-06-222,020.002,020.001,967.001,984.001,984.00178,053
2023-06-212,090.002,090.001,997.002,030.002,030.00323,611
2023-06-202,075.002,115.002,020.002,085.002,085.00187,360
2023-06-192,155.002,180.001,999.002,085.002,085.00424,384
2023-06-162,215.002,275.002,150.002,180.002,180.00311,181
2023-06-152,320.002,330.002,200.002,230.002,230.00247,211
2023-06-142,375.002,375.002,260.002,295.002,295.00118,627
2023-06-132,260.002,325.002,255.002,325.002,325.00132,612
2023-06-122,320.002,360.002,265.002,290.002,290.00102,413
2023-06-092,285.002,330.002,265.002,320.002,320.0069,996
2023-06-082,305.002,335.002,245.002,290.002,290.00146,422
2023-06-072,340.002,420.002,295.002,305.002,305.00438,370
2023-06-052,430.002,430.002,300.002,340.002,340.00234,428
2023-06-022,510.002,520.002,375.002,420.002,420.00254,423
2023-06-012,530.002,540.002,435.002,515.002,515.00115,348
2023-05-312,585.002,585.002,385.002,540.002,540.00291,602
2023-05-302,595.002,610.002,465.002,570.002,570.00200,234
2023-05-262,560.002,620.002,560.002,595.002,595.0042,347
2023-05-252,600.002,670.002,550.002,600.002,600.00107,708
2023-05-242,635.002,655.002,600.002,625.002,625.0057,296
2023-05-232,620.002,660.002,590.002,660.002,660.0043,435
2023-05-222,615.002,645.002,560.002,620.002,620.0093,791
2023-05-192,665.002,670.002,585.002,615.002,615.00154,430
2023-05-182,745.002,870.002,600.002,665.002,665.00431,397
2023-05-172,665.002,730.002,630.002,720.002,720.00103,290
2023-05-162,685.002,695.002,595.002,665.002,665.00130,927
2023-05-152,675.002,690.002,570.002,660.002,660.00164,511
2023-05-122,830.002,830.002,665.002,665.002,665.00635,805
2023-05-113,040.003,040.002,715.002,810.002,810.00378,668
2023-05-102,690.002,850.002,620.002,845.002,845.00399,470
2023-05-092,710.002,720.002,600.002,660.002,660.00132,784
2023-05-082,675.002,690.002,625.002,655.002,655.0043,776
← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.