See inside every stock. Pro
WatchlistPro
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%WTI98.42▼ 3.31%
← 205500.KQ stock page

KB No4 SPAC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-073,165.003,210.003,070.003,155.003,155.00166,977
2023-02-063,265.003,265.003,105.003,190.003,190.00212,173
2023-02-033,255.003,320.003,230.003,230.003,230.0074,931
2023-02-023,290.003,365.003,240.003,250.003,250.00161,262
2023-02-013,330.003,365.003,245.003,290.003,290.00149,356
2023-01-313,305.003,355.003,270.003,330.003,330.00103,945
2023-01-303,360.003,360.003,285.003,350.003,350.00125,236
2023-01-273,360.003,395.003,300.003,360.003,360.0096,933
2023-01-263,320.003,375.003,320.003,350.003,350.0074,609
2023-01-253,440.003,440.003,320.003,355.003,355.0082,468
2023-01-203,385.003,430.003,290.003,355.003,355.0091,994
2023-01-193,250.003,395.003,250.003,385.003,385.0094,889
2023-01-183,295.003,335.003,230.003,310.003,310.0074,828
2023-01-173,275.003,320.003,225.003,295.003,295.0079,300
2023-01-163,300.003,300.003,130.003,275.003,275.00136,694
2023-01-133,460.003,570.003,320.003,330.003,330.00201,035
2023-01-123,450.003,625.003,395.003,450.003,450.00296,134
2023-01-113,230.003,400.003,215.003,380.003,380.00213,223
2023-01-103,205.003,295.003,200.003,250.003,250.0095,354
2023-01-093,215.003,295.003,150.003,235.003,235.0030,509
2023-01-063,170.003,215.003,120.003,210.003,210.0055,336
2023-01-053,250.003,295.003,150.003,225.003,225.00153,754
2023-01-043,250.003,295.003,185.003,260.003,260.0071,841
2023-01-033,265.003,275.003,125.003,255.003,255.00112,572
2023-01-023,150.003,285.003,150.003,265.003,265.00143,230
2022-12-293,370.003,370.003,130.003,185.003,185.00565,733
2022-12-283,045.003,140.003,035.003,070.003,070.0091,762
2022-12-273,105.003,190.003,070.003,080.003,080.00121,671
2022-12-263,250.003,250.003,040.003,045.003,045.00146,748
2022-12-233,390.003,465.003,210.003,245.003,245.00138,385
2022-12-223,445.003,525.003,420.003,455.003,455.0043,253
2022-12-213,540.003,540.003,400.003,490.003,490.0071,380
2022-12-203,445.003,530.003,375.003,490.003,490.00110,782
2022-12-193,440.003,495.003,405.003,445.003,445.0023,726
2022-12-163,405.003,485.003,400.003,440.003,440.0050,461
2022-12-153,555.003,620.003,425.003,510.003,510.00147,198
2022-12-143,575.003,690.003,530.003,615.003,615.00215,058
2022-12-133,410.003,745.003,355.003,660.003,660.00885,352
2022-12-123,460.003,525.003,400.003,450.003,450.0088,577
2022-12-093,525.003,700.003,470.003,535.003,535.00102,309
2022-12-083,595.003,650.003,460.003,525.003,525.00135,938
2022-12-073,655.003,655.003,545.003,600.003,600.0049,961
2022-12-063,725.003,725.003,610.003,655.003,655.00101,608
2022-12-053,770.003,835.003,720.003,800.003,800.0071,037
2022-12-023,930.003,935.003,760.003,855.003,855.0074,298
2022-12-013,955.003,955.003,855.003,935.003,935.0096,039
2022-11-303,890.003,990.003,865.003,940.003,940.0053,797
2022-11-293,830.003,940.003,795.003,940.003,940.00122,044
2022-11-283,820.003,980.003,805.003,925.003,925.00215,367
2022-11-253,740.003,900.003,585.003,890.003,890.00343,789
2022-11-243,550.003,850.003,535.003,800.003,800.00673,368
2022-11-233,500.003,595.003,500.003,525.003,525.00113,367
2022-11-223,505.003,585.003,375.003,530.003,530.00178,534
2022-11-213,540.003,800.003,460.003,545.003,545.00600,693
2022-11-183,320.003,930.003,260.003,570.003,570.001,137,199
2022-11-173,275.003,300.003,190.003,280.003,280.0028,124
2022-11-163,215.003,320.003,215.003,270.003,270.0048,077
2022-11-153,290.003,290.003,160.003,245.003,245.0024,942
2022-11-143,250.003,295.003,210.003,235.003,235.0018,615
2022-11-113,200.003,275.003,180.003,250.003,250.0086,622
← NewerPage 16 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.