KB No4 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,619.00 | 1,637.00 | 1,550.00 | 1,606.00 | 1,606.00 | 327,143 |
| 2026-07-20 | 1,604.00 | 1,636.00 | 1,523.00 | 1,619.00 | 1,619.00 | 327,106 |
| 2026-07-16 | 1,675.00 | 1,800.00 | 1,610.00 | 1,659.00 | 1,659.00 | 736,701 |
| 2026-07-15 | 1,592.00 | 1,700.00 | 1,556.00 | 1,659.00 | 1,659.00 | 412,101 |
| 2026-07-14 | 1,580.00 | 1,592.00 | 1,486.00 | 1,579.00 | 1,579.00 | 246,562 |
| 2026-07-13 | 1,491.00 | 1,956.00 | 1,435.00 | 1,558.00 | 1,558.00 | 578,249 |
| 2026-07-10 | 1,484.00 | 1,523.00 | 1,458.00 | 1,505.00 | 1,505.00 | 254,110 |
| 2026-07-09 | 1,473.00 | 1,535.00 | 1,416.00 | 1,473.00 | 1,473.00 | 236,491 |
| 2026-07-08 | 1,485.00 | 1,485.00 | 1,387.00 | 1,473.00 | 1,473.00 | 403,643 |
| 2026-07-07 | 1,550.00 | 1,550.00 | 1,442.00 | 1,485.00 | 1,485.00 | 675,441 |
| 2026-07-06 | 1,655.00 | 1,655.00 | 1,532.00 | 1,574.00 | 1,574.00 | 305,078 |
| 2026-07-03 | 1,650.00 | 1,671.00 | 1,505.00 | 1,660.00 | 1,660.00 | 538,267 |
| 2026-07-02 | 1,660.00 | 1,710.00 | 1,566.00 | 1,640.00 | 1,640.00 | 277,329 |
| 2026-07-01 | 1,784.00 | 1,784.00 | 1,649.00 | 1,696.00 | 1,696.00 | 138,431 |
| 2026-06-30 | 1,665.00 | 1,720.00 | 1,607.00 | 1,693.00 | 1,693.00 | 167,939 |
| 2026-06-29 | 1,626.00 | 1,678.00 | 1,526.00 | 1,666.00 | 1,666.00 | 254,673 |
| 2026-06-26 | 1,670.00 | 1,687.00 | 1,531.00 | 1,626.00 | 1,626.00 | 288,785 |
| 2026-06-25 | 1,604.00 | 1,668.00 | 1,520.00 | 1,649.00 | 1,649.00 | 600,687 |
| 2026-06-24 | 1,746.00 | 1,797.00 | 1,555.00 | 1,620.00 | 1,620.00 | 633,456 |
| 2026-06-23 | 1,968.00 | 1,969.00 | 1,670.00 | 1,748.00 | 1,748.00 | 845,408 |
| 2026-06-22 | 1,983.00 | 1,984.00 | 1,830.00 | 1,969.00 | 1,969.00 | 571,270 |
| 2026-06-19 | 2,440.00 | 2,440.00 | 1,885.00 | 1,951.00 | 1,951.00 | 4,053,783 |
| 2026-06-18 | 2,575.00 | 2,800.00 | 2,525.00 | 2,690.00 | 2,690.00 | 1,289,884 |
| 2026-06-17 | 2,220.00 | 2,720.00 | 2,200.00 | 2,620.00 | 2,620.00 | 3,349,325 |
| 2026-06-16 | 2,135.00 | 2,210.00 | 1,995.00 | 2,195.00 | 2,195.00 | 572,031 |
| 2026-06-15 | 2,055.00 | 2,150.00 | 2,020.00 | 2,105.00 | 2,105.00 | 555,695 |
| 2026-06-12 | 2,095.00 | 2,160.00 | 1,994.00 | 2,050.00 | 2,050.00 | 494,694 |
| 2026-06-11 | 1,905.00 | 2,090.00 | 1,745.00 | 2,090.00 | 2,090.00 | 824,484 |
| 2026-06-10 | 1,981.00 | 2,010.00 | 1,875.00 | 1,905.00 | 1,905.00 | 391,176 |
| 2026-06-09 | 1,923.00 | 2,005.00 | 1,878.00 | 1,996.00 | 1,996.00 | 467,637 |
| 2026-06-08 | 1,999.00 | 2,165.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,182,762 |
| 2026-06-05 | 1,959.00 | 2,085.00 | 1,867.00 | 2,070.00 | 2,070.00 | 378,492 |
| 2026-06-04 | 2,115.00 | 2,115.00 | 1,856.00 | 1,984.00 | 1,984.00 | 408,069 |
| 2026-06-02 | 2,170.00 | 2,245.00 | 2,055.00 | 2,135.00 | 2,135.00 | 700,079 |
| 2026-06-01 | 1,930.00 | 2,290.00 | 1,881.00 | 2,170.00 | 2,170.00 | 2,126,615 |
| 2026-05-29 | 1,900.00 | 2,040.00 | 1,880.00 | 1,940.00 | 1,940.00 | 647,219 |
| 2026-05-28 | 1,898.00 | 1,930.00 | 1,774.00 | 1,925.00 | 1,925.00 | 616,715 |
| 2026-05-27 | 1,812.00 | 1,877.00 | 1,768.00 | 1,867.00 | 1,867.00 | 538,553 |
| 2026-05-26 | 1,639.00 | 2,075.00 | 1,615.00 | 1,878.00 | 1,878.00 | 3,761,387 |
| 2026-05-22 | 1,492.00 | 1,689.00 | 1,459.00 | 1,638.00 | 1,638.00 | 756,228 |
| 2026-05-21 | 1,515.00 | 1,519.00 | 1,450.00 | 1,483.00 | 1,483.00 | 158,505 |
| 2026-05-20 | 1,629.00 | 1,629.00 | 1,484.00 | 1,500.00 | 1,500.00 | 197,118 |
| 2026-05-19 | 1,634.00 | 1,638.00 | 1,542.00 | 1,582.00 | 1,582.00 | 89,639 |
| 2026-05-18 | 1,525.00 | 1,610.00 | 1,502.00 | 1,583.00 | 1,583.00 | 200,006 |
| 2026-05-15 | 1,633.00 | 1,633.00 | 1,500.00 | 1,586.00 | 1,586.00 | 341,028 |
| 2026-05-14 | 1,606.00 | 1,700.00 | 1,575.00 | 1,667.00 | 1,667.00 | 295,288 |
| 2026-05-13 | 1,630.00 | 1,630.00 | 1,552.00 | 1,606.00 | 1,606.00 | 81,222 |
| 2026-05-12 | 1,580.00 | 1,603.00 | 1,525.00 | 1,599.00 | 1,599.00 | 139,966 |
| 2026-05-11 | 1,643.00 | 1,643.00 | 1,560.00 | 1,560.00 | 1,560.00 | 172,869 |
| 2026-05-08 | 1,754.00 | 1,784.00 | 1,650.00 | 1,650.00 | 1,650.00 | 188,175 |
| 2026-05-07 | 1,801.00 | 1,827.00 | 1,748.00 | 1,754.00 | 1,754.00 | 121,385 |
| 2026-05-06 | 1,815.00 | 1,848.00 | 1,750.00 | 1,818.00 | 1,818.00 | 328,689 |
| 2026-05-04 | 1,921.00 | 1,939.00 | 1,798.00 | 1,810.00 | 1,810.00 | 237,271 |
| 2026-04-30 | 1,906.00 | 1,908.00 | 1,850.00 | 1,885.00 | 1,885.00 | 94,088 |
| 2026-04-29 | 1,886.00 | 1,938.00 | 1,806.00 | 1,853.00 | 1,853.00 | 216,086 |
| 2026-04-28 | 1,971.00 | 1,991.00 | 1,825.00 | 1,863.00 | 1,863.00 | 436,323 |
| 2026-04-27 | 1,894.00 | 1,965.00 | 1,842.00 | 1,940.00 | 1,940.00 | 395,661 |
| 2026-04-24 | 1,800.00 | 1,988.00 | 1,771.00 | 1,861.00 | 1,861.00 | 756,409 |
| 2026-04-23 | 1,788.00 | 1,817.00 | 1,732.00 | 1,794.00 | 1,794.00 | 238,223 |
| 2026-04-22 | 1,733.00 | 1,788.00 | 1,691.00 | 1,788.00 | 1,788.00 | 317,422 |
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.