KB No4 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,758.00 | 1,829.00 | 1,710.00 | 1,734.00 | 1,734.00 | 443,035 |
| 2026-04-20 | 1,765.00 | 1,865.00 | 1,600.00 | 1,753.00 | 1,753.00 | 746,793 |
| 2026-04-17 | 1,727.00 | 1,727.00 | 1,665.00 | 1,699.00 | 1,699.00 | 122,285 |
| 2026-04-16 | 1,670.00 | 1,735.00 | 1,656.00 | 1,694.00 | 1,694.00 | 192,197 |
| 2026-04-15 | 1,619.00 | 1,699.00 | 1,607.00 | 1,659.00 | 1,659.00 | 229,148 |
| 2026-04-14 | 1,595.00 | 1,620.00 | 1,582.00 | 1,612.00 | 1,612.00 | 201,274 |
| 2026-04-13 | 1,573.00 | 1,605.00 | 1,543.00 | 1,595.00 | 1,595.00 | 61,835 |
| 2026-04-10 | 1,590.00 | 1,590.00 | 1,515.00 | 1,577.00 | 1,577.00 | 198,275 |
| 2026-04-09 | 1,550.00 | 1,561.00 | 1,530.00 | 1,554.00 | 1,554.00 | 49,731 |
| 2026-04-08 | 1,550.00 | 1,599.00 | 1,507.00 | 1,538.00 | 1,538.00 | 167,071 |
| 2026-04-07 | 1,602.00 | 1,605.00 | 1,540.00 | 1,544.00 | 1,544.00 | 124,166 |
| 2026-04-06 | 1,623.00 | 1,623.00 | 1,584.00 | 1,599.00 | 1,599.00 | 67,615 |
| 2026-04-03 | 1,629.00 | 1,661.00 | 1,597.00 | 1,624.00 | 1,624.00 | 138,159 |
| 2026-04-02 | 1,710.00 | 1,742.00 | 1,607.00 | 1,629.00 | 1,629.00 | 139,732 |
| 2026-04-01 | 1,684.00 | 1,717.00 | 1,621.00 | 1,711.00 | 1,711.00 | 147,373 |
| 2026-03-31 | 1,680.00 | 1,716.00 | 1,620.00 | 1,638.00 | 1,638.00 | 81,993 |
| 2026-03-30 | 1,652.00 | 1,705.00 | 1,640.00 | 1,680.00 | 1,680.00 | 90,475 |
| 2026-03-27 | 1,700.00 | 1,750.00 | 1,646.00 | 1,707.00 | 1,707.00 | 111,080 |
| 2026-03-26 | 1,724.00 | 1,724.00 | 1,621.00 | 1,706.00 | 1,706.00 | 121,794 |
| 2026-03-25 | 1,735.00 | 1,787.00 | 1,670.00 | 1,702.00 | 1,702.00 | 288,355 |
| 2026-03-24 | 1,599.00 | 1,750.00 | 1,547.00 | 1,732.00 | 1,732.00 | 439,665 |
| 2026-03-23 | 1,567.00 | 1,580.00 | 1,505.00 | 1,548.00 | 1,548.00 | 87,572 |
| 2026-03-20 | 1,599.00 | 1,599.00 | 1,538.00 | 1,580.00 | 1,580.00 | 122,978 |
| 2026-03-19 | 1,596.00 | 1,596.00 | 1,540.00 | 1,570.00 | 1,570.00 | 209,318 |
| 2026-03-18 | 1,565.00 | 1,599.00 | 1,534.00 | 1,599.00 | 1,599.00 | 173,053 |
| 2026-03-17 | 1,532.00 | 1,590.00 | 1,502.00 | 1,560.00 | 1,560.00 | 278,322 |
| 2026-03-16 | 1,501.00 | 1,548.00 | 1,450.00 | 1,527.00 | 1,527.00 | 108,913 |
| 2026-03-13 | 1,431.00 | 1,561.00 | 1,431.00 | 1,501.00 | 1,501.00 | 168,441 |
| 2026-03-12 | 1,524.00 | 1,581.00 | 1,516.00 | 1,545.00 | 1,545.00 | 74,367 |
| 2026-03-11 | 1,513.00 | 1,550.00 | 1,487.00 | 1,537.00 | 1,537.00 | 88,072 |
| 2026-03-10 | 1,501.00 | 1,524.00 | 1,462.00 | 1,521.00 | 1,521.00 | 140,446 |
| 2026-03-09 | 1,577.00 | 1,577.00 | 1,421.00 | 1,463.00 | 1,463.00 | 172,839 |
| 2026-03-06 | 1,594.00 | 1,596.00 | 1,500.00 | 1,577.00 | 1,577.00 | 149,239 |
| 2026-03-05 | 1,558.00 | 1,633.00 | 1,540.00 | 1,559.00 | 1,559.00 | 317,468 |
| 2026-03-04 | 1,617.00 | 1,617.00 | 1,430.00 | 1,544.00 | 1,544.00 | 347,174 |
| 2026-03-03 | 1,735.00 | 1,737.00 | 1,616.00 | 1,625.00 | 1,625.00 | 363,862 |
| 2026-02-27 | 1,800.00 | 1,800.00 | 1,716.00 | 1,745.00 | 1,745.00 | 500,112 |
| 2026-02-26 | 1,836.00 | 1,850.00 | 1,791.00 | 1,805.00 | 1,805.00 | 365,328 |
| 2026-02-25 | 1,845.00 | 1,890.00 | 1,800.00 | 1,832.00 | 1,832.00 | 661,718 |
| 2026-02-24 | 1,831.00 | 1,898.00 | 1,823.00 | 1,843.00 | 1,843.00 | 152,350 |
| 2026-02-23 | 1,885.00 | 1,885.00 | 1,830.00 | 1,835.00 | 1,835.00 | 256,998 |
| 2026-02-20 | 1,929.00 | 1,929.00 | 1,856.00 | 1,886.00 | 1,886.00 | 224,921 |
| 2026-02-19 | 1,926.00 | 1,939.00 | 1,857.00 | 1,929.00 | 1,929.00 | 238,549 |
| 2026-02-13 | 2,005.00 | 2,005.00 | 1,875.00 | 1,926.00 | 1,926.00 | 569,613 |
| 2026-02-12 | 2,315.00 | 2,315.00 | 1,961.00 | 2,010.00 | 2,010.00 | 2,432,169 |
| 2026-02-11 | 2,485.00 | 2,485.00 | 2,275.00 | 2,315.00 | 2,315.00 | 526,578 |
| 2026-02-10 | 2,360.00 | 2,495.00 | 2,315.00 | 2,440.00 | 2,440.00 | 558,679 |
| 2026-02-09 | 2,330.00 | 2,345.00 | 2,195.00 | 2,335.00 | 2,335.00 | 321,429 |
| 2026-02-06 | 2,340.00 | 2,355.00 | 2,190.00 | 2,275.00 | 2,275.00 | 359,822 |
| 2026-02-05 | 2,360.00 | 2,460.00 | 2,270.00 | 2,340.00 | 2,340.00 | 350,339 |
| 2026-02-04 | 2,320.00 | 2,355.00 | 2,255.00 | 2,345.00 | 2,345.00 | 209,535 |
| 2026-02-03 | 2,390.00 | 2,395.00 | 2,220.00 | 2,320.00 | 2,320.00 | 428,026 |
| 2026-02-02 | 2,220.00 | 2,440.00 | 2,105.00 | 2,340.00 | 2,340.00 | 880,056 |
| 2026-01-30 | 2,320.00 | 2,325.00 | 2,220.00 | 2,220.00 | 2,220.00 | 271,729 |
| 2026-01-29 | 2,295.00 | 2,335.00 | 2,225.00 | 2,330.00 | 2,330.00 | 327,650 |
| 2026-01-28 | 2,330.00 | 2,380.00 | 2,205.00 | 2,295.00 | 2,295.00 | 422,051 |
| 2026-01-27 | 2,165.00 | 2,340.00 | 2,150.00 | 2,325.00 | 2,325.00 | 643,529 |
| 2026-01-26 | 2,095.00 | 2,190.00 | 2,065.00 | 2,165.00 | 2,165.00 | 351,268 |
| 2026-01-23 | 2,020.00 | 2,135.00 | 1,962.00 | 2,095.00 | 2,095.00 | 352,535 |
| 2026-01-22 | 2,090.00 | 2,095.00 | 1,990.00 | 2,025.00 | 2,025.00 | 206,738 |
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.