KB No4 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 3,905.00 | 4,045.00 | 3,780.00 | 3,885.00 | 3,885.00 | 287,165 |
| 2022-02-16 | 3,815.00 | 4,040.00 | 3,800.00 | 3,905.00 | 3,905.00 | 216,712 |
| 2022-02-15 | 3,825.00 | 3,940.00 | 3,670.00 | 3,755.00 | 3,755.00 | 212,714 |
| 2022-02-14 | 3,890.00 | 3,935.00 | 3,695.00 | 3,825.00 | 3,825.00 | 369,800 |
| 2022-02-11 | 4,025.00 | 4,180.00 | 3,995.00 | 4,050.00 | 4,050.00 | 257,480 |
| 2022-02-10 | 4,290.00 | 4,325.00 | 4,090.00 | 4,140.00 | 4,140.00 | 322,040 |
| 2022-02-09 | 4,500.00 | 4,525.00 | 4,300.00 | 4,325.00 | 4,325.00 | 261,027 |
| 2022-02-08 | 4,320.00 | 4,575.00 | 4,250.00 | 4,430.00 | 4,430.00 | 368,788 |
| 2022-02-07 | 4,460.00 | 4,460.00 | 4,245.00 | 4,315.00 | 4,315.00 | 338,171 |
| 2022-02-04 | 3,960.00 | 4,240.00 | 3,950.00 | 4,220.00 | 4,220.00 | 395,133 |
| 2022-02-03 | 3,910.00 | 4,125.00 | 3,910.00 | 4,055.00 | 4,055.00 | 315,782 |
| 2022-01-28 | 3,935.00 | 3,995.00 | 3,610.00 | 3,910.00 | 3,910.00 | 716,413 |
| 2022-01-27 | 4,210.00 | 4,240.00 | 3,790.00 | 3,940.00 | 3,940.00 | 622,779 |
| 2022-01-26 | 4,200.00 | 4,365.00 | 4,050.00 | 4,210.00 | 4,210.00 | 249,112 |
| 2022-01-25 | 4,550.00 | 4,555.00 | 4,080.00 | 4,170.00 | 4,170.00 | 531,853 |
| 2022-01-24 | 4,670.00 | 4,755.00 | 4,380.00 | 4,455.00 | 4,455.00 | 555,144 |
| 2022-01-21 | 4,915.00 | 5,040.00 | 4,755.00 | 4,815.00 | 4,815.00 | 284,702 |
| 2022-01-20 | 4,700.00 | 4,935.00 | 4,665.00 | 4,895.00 | 4,895.00 | 387,759 |
| 2022-01-19 | 4,550.00 | 5,020.00 | 4,550.00 | 4,690.00 | 4,690.00 | 933,787 |
| 2022-01-18 | 4,790.00 | 4,935.00 | 4,650.00 | 4,685.00 | 4,685.00 | 353,450 |
| 2022-01-17 | 4,960.00 | 5,030.00 | 4,730.00 | 4,780.00 | 4,780.00 | 525,891 |
| 2022-01-14 | 5,030.00 | 5,170.00 | 4,945.00 | 5,070.00 | 5,070.00 | 331,214 |
| 2022-01-13 | 5,390.00 | 5,390.00 | 4,990.00 | 5,120.00 | 5,120.00 | 640,492 |
| 2022-01-12 | 5,340.00 | 5,440.00 | 5,280.00 | 5,340.00 | 5,340.00 | 317,940 |
| 2022-01-11 | 5,570.00 | 5,640.00 | 5,180.00 | 5,200.00 | 5,200.00 | 834,269 |
| 2022-01-10 | 5,820.00 | 5,900.00 | 5,580.00 | 5,650.00 | 5,650.00 | 522,461 |
| 2022-01-07 | 5,880.00 | 6,090.00 | 5,880.00 | 5,940.00 | 5,940.00 | 472,968 |
| 2022-01-06 | 5,990.00 | 6,180.00 | 5,860.00 | 5,880.00 | 5,880.00 | 632,979 |
| 2022-01-05 | 6,390.00 | 6,470.00 | 6,100.00 | 6,140.00 | 6,140.00 | 687,928 |
| 2022-01-04 | 6,600.00 | 6,600.00 | 6,330.00 | 6,420.00 | 6,420.00 | 722,816 |
| 2022-01-03 | 6,280.00 | 6,550.00 | 6,240.00 | 6,510.00 | 6,510.00 | 876,254 |
| 2021-12-30 | 6,200.00 | 6,280.00 | 6,100.00 | 6,210.00 | 6,210.00 | 423,515 |
| 2021-12-29 | 6,080.00 | 6,600.00 | 6,070.00 | 6,170.00 | 6,170.00 | 1,285,017 |
| 2021-12-28 | 6,260.00 | 6,290.00 | 6,000.00 | 6,060.00 | 6,060.00 | 1,108,467 |
| 2021-12-27 | 6,540.00 | 6,620.00 | 6,240.00 | 6,260.00 | 6,260.00 | 852,973 |
| 2021-12-24 | 6,420.00 | 6,860.00 | 6,320.00 | 6,410.00 | 6,410.00 | 3,004,138 |
| 2021-12-23 | 6,510.00 | 6,650.00 | 6,270.00 | 6,300.00 | 6,300.00 | 1,001,684 |
| 2021-12-22 | 6,270.00 | 6,650.00 | 6,160.00 | 6,480.00 | 6,480.00 | 1,871,587 |
| 2021-12-21 | 6,050.00 | 6,270.00 | 5,970.00 | 6,140.00 | 6,140.00 | 902,393 |
| 2021-12-20 | 6,340.00 | 6,360.00 | 6,050.00 | 6,050.00 | 6,050.00 | 912,686 |
| 2021-12-17 | 6,480.00 | 6,720.00 | 6,320.00 | 6,370.00 | 6,370.00 | 1,357,641 |
| 2021-12-16 | 6,420.00 | 6,710.00 | 6,390.00 | 6,420.00 | 6,420.00 | 1,808,772 |
| 2021-12-15 | 6,500.00 | 7,080.00 | 6,240.00 | 6,630.00 | 6,630.00 | 5,745,699 |
| 2021-12-14 | 6,590.00 | 6,730.00 | 6,330.00 | 6,520.00 | 6,520.00 | 1,727,008 |
| 2021-12-13 | 7,380.00 | 7,460.00 | 6,650.00 | 6,720.00 | 6,720.00 | 3,481,915 |
| 2021-12-10 | 7,600.00 | 7,650.00 | 7,310.00 | 7,470.00 | 7,470.00 | 2,304,795 |
| 2021-12-09 | 7,640.00 | 7,990.00 | 7,500.00 | 7,760.00 | 7,760.00 | 3,556,169 |
| 2021-12-08 | 7,880.00 | 8,120.00 | 7,440.00 | 7,700.00 | 7,700.00 | 6,414,712 |
| 2021-12-07 | 8,600.00 | 8,810.00 | 7,970.00 | 8,010.00 | 8,010.00 | 12,824,600 |
| 2021-12-06 | 7,400.00 | 10,100.00 | 7,230.00 | 8,730.00 | 8,730.00 | 39,650,039 |
| 2021-12-03 | 6,150.00 | 8,000.00 | 5,610.00 | 8,000.00 | 8,000.00 | 14,027,590 |
| 2021-12-02 | 6,850.00 | 7,100.00 | 5,900.00 | 6,160.00 | 6,160.00 | 2,884,416 |
| 2021-12-01 | 7,380.00 | 7,400.00 | 6,550.00 | 6,730.00 | 6,730.00 | 3,372,878 |
| 2021-11-30 | 7,410.00 | 7,800.00 | 7,180.00 | 7,400.00 | 7,400.00 | 3,102,674 |
| 2021-11-29 | 7,090.00 | 7,700.00 | 6,500.00 | 7,170.00 | 7,170.00 | 2,497,257 |
| 2021-11-26 | 6,890.00 | 7,340.00 | 6,820.00 | 7,090.00 | 7,090.00 | 833,876 |
| 2021-11-25 | 7,000.00 | 7,080.00 | 6,750.00 | 6,810.00 | 6,810.00 | 513,498 |
| 2021-11-24 | 6,670.00 | 6,820.00 | 6,370.00 | 6,700.00 | 6,700.00 | 572,782 |
| 2021-11-23 | 6,600.00 | 7,020.00 | 6,570.00 | 6,670.00 | 6,670.00 | 616,565 |
| 2021-11-22 | 7,560.00 | 7,560.00 | 6,590.00 | 6,760.00 | 6,760.00 | 1,384,260 |
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.