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%WTI99.54▲ 2.46%
← 205500.KQ stock page

KB No4 SPAC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-173,420.003,485.003,380.003,475.003,475.0073,185
2022-05-163,395.003,605.003,345.003,400.003,400.00156,755
2022-05-133,480.003,480.003,355.003,395.003,395.00129,655
2022-05-123,550.003,620.003,330.003,350.003,350.00355,775
2022-05-113,610.003,690.003,550.003,580.003,580.00103,497
2022-05-103,515.003,600.003,410.003,580.003,580.00301,757
2022-05-093,910.003,990.003,665.003,695.003,695.00271,630
2022-05-064,065.004,260.003,955.003,970.003,970.00329,972
2022-05-044,200.004,295.004,135.004,150.004,150.00104,827
2022-05-034,200.004,295.004,170.004,190.004,190.00181,708
2022-05-024,300.004,400.004,105.004,210.004,210.00398,069
2022-04-294,590.004,825.004,175.004,290.004,290.001,170,778
2022-04-284,700.004,870.004,460.004,675.004,675.00599,799
2022-04-274,310.004,695.004,275.004,615.004,615.00813,709
2022-04-264,085.004,470.004,085.004,420.004,420.00417,345
2022-04-254,080.004,220.003,990.004,080.004,080.00172,342
2022-04-224,290.004,300.004,110.004,220.004,220.00173,087
2022-04-214,385.004,460.004,310.004,325.004,325.0095,398
2022-04-204,400.004,500.004,295.004,390.004,390.00116,740
2022-04-194,295.004,400.004,125.004,400.004,400.00424,751
2022-04-184,425.004,560.004,195.004,300.004,300.00258,274
2022-04-154,455.004,560.004,375.004,475.004,475.00178,981
2022-04-144,580.004,640.004,440.004,540.004,540.00188,931
2022-04-134,650.004,650.004,445.004,535.004,535.00324,742
2022-04-124,760.004,900.004,430.004,635.004,635.00621,829
2022-04-114,850.005,000.004,675.004,715.004,715.00549,469
2022-04-084,600.005,260.004,560.004,850.004,850.003,351,589
2022-04-074,600.004,815.004,430.004,510.004,510.00921,696
2022-04-064,310.004,805.004,260.004,640.004,640.001,903,873
2022-04-054,160.004,520.004,160.004,355.004,355.00619,913
2022-04-044,130.004,270.004,100.004,180.004,180.00163,984
2022-04-014,175.004,185.004,080.004,160.004,160.00148,063
2022-03-314,185.004,305.004,095.004,165.004,165.00212,073
2022-03-304,100.004,590.004,005.004,250.004,250.001,730,416
2022-03-294,080.004,080.003,950.004,030.004,030.0091,521
2022-03-284,035.004,110.003,920.004,035.004,035.00209,096
2022-03-254,030.004,045.003,895.004,040.004,040.00275,904
2022-03-244,030.004,085.003,900.004,015.004,015.00207,487
2022-03-233,835.004,090.003,810.003,995.003,995.00427,893
2022-03-223,790.003,880.003,755.003,835.003,835.00103,421
2022-03-213,950.003,950.003,805.003,835.003,835.00177,080
2022-03-183,870.003,870.003,750.003,850.003,850.00180,671
2022-03-173,590.003,905.003,590.003,790.003,790.00412,786
2022-03-163,555.003,605.003,485.003,585.003,585.00108,144
2022-03-153,380.003,600.003,380.003,595.003,595.00165,669
2022-03-143,650.003,740.003,435.003,515.003,515.00268,692
2022-03-113,640.003,750.003,630.003,690.003,690.00189,512
2022-03-103,595.003,680.003,540.003,625.003,625.00129,227
2022-03-083,500.003,540.003,340.003,480.003,480.00282,446
2022-03-073,790.003,790.003,480.003,540.003,540.00339,240
2022-03-043,705.003,825.003,645.003,780.003,780.00237,916
2022-03-033,600.003,830.003,595.003,760.003,760.00325,687
2022-03-023,680.003,725.003,585.003,620.003,620.00173,025
2022-02-283,635.003,760.003,580.003,680.003,680.00201,285
2022-02-253,595.003,650.003,500.003,635.003,635.00212,691
2022-02-243,590.003,650.003,425.003,470.003,470.00364,720
2022-02-233,740.003,800.003,605.003,650.003,650.00299,814
2022-02-223,740.003,870.003,660.003,725.003,725.00251,244
2022-02-213,830.003,890.003,725.003,880.003,880.00149,452
2022-02-183,765.003,920.003,735.003,900.003,900.00160,430
← NewerPage 19 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.