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%WTI99.31▲ 2.22%
← 205500.KQ stock page

KB No4 SPAC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,320.003,420.003,315.003,385.003,385.00154,806
2022-08-103,320.003,380.003,175.003,365.003,365.00201,569
2022-08-093,275.003,350.003,210.003,290.003,290.00194,932
2022-08-083,255.003,255.003,130.003,215.003,215.00124,520
2022-08-053,310.003,315.003,140.003,200.003,200.00326,707
2022-08-043,160.003,380.003,150.003,300.003,300.00889,634
2022-08-033,045.003,150.003,035.003,125.003,125.00273,643
2022-08-023,030.003,075.003,005.003,030.003,030.0081,245
2022-08-012,950.003,030.002,950.003,030.003,030.00121,256
2022-07-292,990.003,010.002,925.002,970.002,970.0048,974
2022-07-282,970.003,035.002,895.002,950.002,950.00109,046
2022-07-273,015.003,015.002,935.002,970.002,970.0061,608
2022-07-262,980.003,015.002,905.002,990.002,990.00165,230
2022-07-252,975.003,075.002,970.003,030.003,030.0084,197
2022-07-223,115.003,135.002,985.003,015.003,015.00169,058
2022-07-213,140.003,200.003,075.003,115.003,115.00296,806
2022-07-202,970.003,165.002,970.003,085.003,085.00394,960
2022-07-192,905.003,090.002,905.002,935.002,935.00217,691
2022-07-182,940.003,040.002,880.002,985.002,985.00337,092
2022-07-153,030.003,095.002,850.002,880.002,880.00429,736
2022-07-143,130.003,230.003,060.003,065.003,065.00577,883
2022-07-133,035.003,250.003,030.003,110.003,110.001,048,125
2022-07-122,775.003,555.002,750.003,085.003,085.008,372,970
2022-07-112,690.002,770.002,650.002,735.002,735.0093,746
2022-07-082,755.002,780.002,655.002,700.002,700.0080,261
2022-07-072,650.002,700.002,610.002,685.002,685.0066,380
2022-07-062,510.002,665.002,510.002,635.002,635.00113,075
2022-07-052,480.002,575.002,480.002,560.002,560.0065,453
2022-07-042,570.002,570.002,445.002,480.002,480.0058,489
2022-07-012,610.002,635.002,465.002,570.002,570.00114,134
2022-06-302,695.002,695.002,540.002,570.002,570.0070,107
2022-06-292,595.002,695.002,565.002,660.002,660.0063,138
2022-06-282,740.002,750.002,650.002,675.002,675.0058,472
2022-06-272,680.002,750.002,550.002,715.002,715.00120,171
2022-06-242,560.002,700.002,530.002,600.002,600.00230,656
2022-06-232,700.002,725.002,440.002,560.002,560.00311,797
2022-06-222,865.002,935.002,655.002,725.002,725.00172,442
2022-06-212,865.002,980.002,745.002,890.002,890.00124,573
2022-06-202,970.003,035.002,700.002,855.002,855.00314,344
2022-06-173,010.003,010.002,830.002,965.002,965.00135,502
2022-06-163,100.003,180.002,965.003,015.003,015.00169,110
2022-06-153,260.003,260.003,000.003,020.003,020.00297,272
2022-06-143,190.003,335.003,085.003,225.003,225.00253,075
2022-06-133,415.003,495.003,335.003,350.003,350.00158,452
2022-06-103,495.003,590.003,460.003,530.003,530.0073,328
2022-06-093,535.003,585.003,470.003,540.003,540.0084,758
2022-06-083,520.003,640.003,500.003,565.003,565.0083,989
2022-06-073,695.003,750.003,520.003,520.003,520.00115,043
2022-06-033,675.003,795.003,635.003,695.003,695.00146,852
2022-06-023,715.003,750.003,645.003,670.003,670.0091,452
2022-05-313,755.003,770.003,655.003,715.003,715.00145,381
2022-05-303,700.003,785.003,700.003,775.003,775.00147,286
2022-05-273,940.004,045.003,695.003,720.003,720.00335,804
2022-05-263,680.004,365.003,610.003,910.003,910.002,380,099
2022-05-253,480.003,680.003,385.003,635.003,635.00159,184
2022-05-243,505.003,600.003,440.003,490.003,490.00143,175
2022-05-233,520.003,550.003,410.003,480.003,480.00109,841
2022-05-203,465.003,510.003,415.003,460.003,460.0099,550
2022-05-193,320.003,465.003,320.003,465.003,465.00148,979
2022-05-183,445.003,545.003,420.003,475.003,475.00162,516
← NewerPage 18 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.