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
2023-05-042,670.002,860.002,610.002,685.002,685.00187,755
2023-05-032,645.002,695.002,560.002,670.002,670.00150,548
2023-05-022,715.002,750.002,615.002,650.002,650.00105,723
2023-04-282,760.002,760.002,685.002,740.002,740.0056,229
2023-04-272,730.002,730.002,655.002,730.002,730.0060,803
2023-04-262,800.002,800.002,700.002,725.002,725.0045,000
2023-04-252,805.002,820.002,710.002,755.002,755.0077,986
2023-04-242,800.002,800.002,725.002,785.002,785.0045,807
2023-04-212,865.002,870.002,785.002,800.002,800.00105,679
2023-04-202,880.002,880.002,780.002,835.002,835.0086,711
2023-04-192,830.002,845.002,760.002,835.002,835.00122,960
2023-04-182,750.002,845.002,735.002,830.002,830.0083,344
2023-04-172,665.002,800.002,665.002,795.002,795.00137,292
2023-04-142,695.002,740.002,630.002,735.002,735.00109,173
2023-04-132,695.002,720.002,600.002,665.002,665.00202,655
2023-04-122,740.002,740.002,605.002,705.002,705.0070,269
2023-04-112,710.002,715.002,580.002,705.002,705.00111,235
2023-04-102,750.002,760.002,485.002,685.002,685.00155,762
2023-04-072,740.002,740.002,590.002,700.002,700.0052,085
2023-04-062,665.002,680.002,575.002,670.002,670.00100,531
2023-04-052,805.002,805.002,635.002,665.002,665.00159,125
2023-04-042,600.002,745.002,585.002,730.002,730.00135,190
2023-04-032,655.002,670.002,580.002,635.002,635.00110,166
2023-03-312,690.002,690.002,610.002,680.002,680.0091,076
2023-03-302,725.002,730.002,650.002,680.002,680.0094,599
2023-03-292,760.002,760.002,660.002,730.002,730.0086,169
2023-03-282,745.002,745.002,700.002,735.002,735.0074,215
2023-03-272,815.002,820.002,715.002,775.002,775.0095,490
2023-03-242,845.002,870.002,780.002,810.002,810.0091,046
2023-03-232,905.002,905.002,810.002,845.002,845.0098,535
2023-03-222,960.003,000.002,810.002,920.002,920.00146,837
2023-03-212,895.003,030.002,875.002,940.002,940.00323,758
2023-03-202,895.002,925.002,840.002,875.002,875.0033,984
2023-03-172,880.002,915.002,815.002,895.002,895.0053,431
2023-03-162,815.002,895.002,770.002,880.002,880.00184,548
2023-03-152,915.002,960.002,845.002,905.002,905.0073,594
2023-03-142,915.002,925.002,830.002,915.002,915.0070,209
2023-03-132,865.002,930.002,795.002,910.002,910.0069,837
2023-03-102,910.002,915.002,750.002,885.002,885.00310,452
2023-03-092,955.002,990.002,840.002,885.002,885.00317,012
2023-03-082,880.002,995.002,860.002,945.002,945.00131,815
2023-03-073,020.003,020.002,895.002,940.002,940.00265,726
2023-03-063,055.003,055.002,885.003,020.003,020.00286,439
2023-03-033,080.003,080.002,995.003,055.003,055.00152,604
2023-03-023,040.003,080.003,025.003,050.003,050.0049,215
2023-02-283,085.003,085.003,015.003,070.003,070.0054,434
2023-02-273,070.003,075.003,000.003,065.003,065.0059,976
2023-02-243,050.003,095.002,995.003,075.003,075.00108,745
2023-02-233,095.003,140.003,035.003,050.003,050.0068,149
2023-02-223,085.003,125.003,010.003,100.003,100.00127,438
2023-02-213,135.003,140.003,065.003,100.003,100.0087,127
2023-02-203,135.003,135.003,060.003,115.003,115.0078,206
2023-02-173,110.003,160.003,010.003,135.003,135.00228,323
2023-02-163,095.003,400.003,060.003,195.003,195.00975,938
2023-02-153,080.003,145.003,080.003,090.003,090.0050,743
2023-02-143,140.003,160.003,090.003,125.003,125.0062,023
2023-02-133,140.003,165.003,075.003,140.003,140.00173,894
2023-02-103,090.003,175.003,070.003,140.003,140.00104,519
2023-02-093,095.003,120.003,060.003,120.003,120.0097,609
2023-02-083,240.003,240.003,085.003,120.003,120.00191,173
← NewerPage 15 of 21 · 1,222 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.