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%WTI98.59▲ 1.48%
← 205500.KQ stock page

KB No4 SPAC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-103,200.003,215.003,160.003,195.003,195.0060,933
2022-11-093,285.003,285.003,150.003,195.003,195.0061,450
2022-11-083,220.003,280.003,135.003,230.003,230.00131,163
2022-11-073,170.003,230.003,115.003,170.003,170.0071,224
2022-11-043,070.003,220.003,030.003,170.003,170.00216,315
2022-11-033,200.003,300.003,070.003,150.003,150.00242,645
2022-11-023,180.003,350.003,170.003,240.003,240.00116,471
2022-11-013,405.003,440.003,175.003,230.003,230.00186,709
2022-10-313,530.003,560.003,375.003,410.003,410.0094,043
2022-10-283,555.003,600.003,505.003,535.003,535.0088,056
2022-10-273,610.003,665.003,525.003,655.003,655.00108,798
2022-10-263,635.003,665.003,415.003,620.003,620.00112,614
2022-10-253,595.003,690.003,535.003,615.003,615.0060,010
2022-10-243,600.003,705.003,560.003,595.003,595.00146,796
2022-10-213,710.003,710.003,545.003,600.003,600.0081,724
2022-10-203,800.003,810.003,630.003,680.003,680.0071,323
2022-10-193,765.003,875.003,730.003,775.003,775.0074,148
2022-10-183,715.003,865.003,715.003,795.003,795.0067,721
2022-10-173,695.003,745.003,600.003,705.003,705.0063,586
2022-10-143,695.003,835.003,645.003,695.003,695.00205,365
2022-10-133,750.003,780.003,585.003,705.003,705.0059,431
2022-10-123,640.003,795.003,630.003,750.003,750.0084,807
2022-10-113,830.003,905.003,575.003,750.003,750.00166,413
2022-10-073,975.003,985.003,860.003,910.003,910.0073,805
2022-10-063,965.003,985.003,850.003,975.003,975.0083,921
2022-10-053,985.004,000.003,820.003,925.003,925.0080,454
2022-10-043,980.004,030.003,840.003,945.003,945.00149,582
2022-09-303,875.003,995.003,700.003,910.003,910.00105,262
2022-09-293,900.004,010.003,805.003,890.003,890.00111,759
2022-09-284,060.004,100.003,815.003,930.003,930.0098,253
2022-09-273,790.004,040.003,705.004,020.004,020.00198,838
2022-09-263,795.003,835.003,600.003,800.003,800.00159,187
2022-09-233,775.003,885.003,670.003,855.003,855.00160,606
2022-09-223,780.003,830.003,700.003,800.003,800.00115,841
2022-09-213,935.003,940.003,740.003,860.003,860.00182,377
2022-09-204,000.004,055.003,795.003,930.003,930.00237,864
2022-09-194,075.004,140.003,915.004,030.004,030.00158,861
2022-09-164,290.004,290.004,010.004,075.004,075.00307,036
2022-09-154,430.004,460.004,090.004,310.004,310.00403,585
2022-09-144,260.004,500.004,240.004,380.004,380.00261,828
2022-09-134,390.004,535.004,310.004,500.004,500.00392,541
2022-09-084,235.004,430.004,230.004,350.004,350.00364,141
2022-09-074,370.004,370.004,000.004,335.004,335.00497,689
2022-09-064,310.004,485.004,300.004,350.004,350.00292,738
2022-09-054,105.004,410.004,105.004,365.004,365.00443,855
2022-09-024,035.004,260.003,880.004,160.004,160.00508,584
2022-09-013,915.004,040.003,785.003,960.003,960.00192,288
2022-08-313,750.003,995.003,715.003,980.003,980.00313,418
2022-08-303,830.003,945.003,770.003,860.003,860.00296,310
2022-08-294,200.004,200.003,850.003,855.003,855.00848,126
2022-08-264,350.004,480.004,310.004,315.004,315.00394,083
2022-08-254,280.004,435.004,190.004,330.004,330.00593,966
2022-08-244,030.004,270.003,985.004,155.004,155.00556,747
2022-08-233,995.004,180.003,880.004,040.004,040.00430,109
2022-08-223,810.004,020.003,710.003,995.003,995.00473,049
2022-08-193,630.003,880.003,580.003,810.003,810.00432,961
2022-08-183,685.003,685.003,555.003,620.003,620.00125,020
2022-08-173,640.003,665.003,460.003,640.003,640.00185,923
2022-08-163,505.003,635.003,400.003,605.003,605.00304,728
2022-08-123,380.003,490.003,350.003,485.003,485.00159,694
← NewerPage 17 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.