KB No4 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3,780.00 | 3,830.00 | 3,730.00 | 3,780.00 | 3,780.00 | 159,643 |
| 2025-01-22 | 3,710.00 | 3,830.00 | 3,615.00 | 3,775.00 | 3,775.00 | 303,617 |
| 2025-01-21 | 3,800.00 | 3,865.00 | 3,625.00 | 3,720.00 | 3,720.00 | 282,208 |
| 2025-01-20 | 3,600.00 | 3,875.00 | 3,600.00 | 3,800.00 | 3,800.00 | 587,938 |
| 2025-01-17 | 3,510.00 | 3,670.00 | 3,480.00 | 3,670.00 | 3,670.00 | 405,163 |
| 2025-01-16 | 3,475.00 | 3,710.00 | 3,455.00 | 3,480.00 | 3,480.00 | 381,882 |
| 2025-01-15 | 3,615.00 | 3,700.00 | 3,380.00 | 3,505.00 | 3,505.00 | 375,241 |
| 2025-01-14 | 3,655.00 | 3,985.00 | 3,530.00 | 3,665.00 | 3,665.00 | 652,846 |
| 2025-01-13 | 3,870.00 | 3,870.00 | 3,350.00 | 3,690.00 | 3,690.00 | 1,253,044 |
| 2025-01-10 | 4,040.00 | 4,200.00 | 3,770.00 | 3,870.00 | 3,870.00 | 881,039 |
| 2025-01-09 | 4,040.00 | 4,040.00 | 3,755.00 | 3,940.00 | 3,940.00 | 509,318 |
| 2025-01-08 | 3,700.00 | 4,040.00 | 3,545.00 | 3,975.00 | 3,975.00 | 561,916 |
| 2025-01-07 | 3,650.00 | 3,830.00 | 3,600.00 | 3,730.00 | 3,730.00 | 610,278 |
| 2025-01-06 | 3,670.00 | 3,725.00 | 3,520.00 | 3,665.00 | 3,665.00 | 655,308 |
| 2025-01-03 | 3,320.00 | 3,850.00 | 3,200.00 | 3,670.00 | 3,670.00 | 2,134,641 |
| 2025-01-02 | 3,025.00 | 3,355.00 | 2,855.00 | 3,220.00 | 3,220.00 | 1,667,241 |
| 2024-12-30 | 2,760.00 | 3,020.00 | 2,580.00 | 2,990.00 | 2,990.00 | 4,886,549 |
| 2024-12-26 | 2,355.00 | 2,990.00 | 2,220.00 | 2,990.00 | 2,990.00 | 3,174,841 |
| 2024-12-24 | 2,085.00 | 2,475.00 | 2,060.00 | 2,300.00 | 2,300.00 | 1,865,262 |
| 2024-12-23 | 2,125.00 | 2,165.00 | 2,000.00 | 2,080.00 | 2,080.00 | 268,308 |
| 2024-12-20 | 1,888.00 | 2,310.00 | 1,864.00 | 2,030.00 | 2,030.00 | 781,119 |
| 2024-12-19 | 1,891.00 | 1,928.00 | 1,826.00 | 1,909.00 | 1,909.00 | 227,744 |
| 2024-12-18 | 1,905.00 | 1,955.00 | 1,830.00 | 1,939.00 | 1,939.00 | 249,476 |
| 2024-12-17 | 1,909.00 | 1,964.00 | 1,770.00 | 1,955.00 | 1,955.00 | 639,506 |
| 2024-12-16 | 2,050.00 | 2,215.00 | 1,846.00 | 2,010.00 | 2,010.00 | 4,720,015 |
| 2024-12-13 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 414,861 |
| 2024-12-12 | 1,544.00 | 1,545.00 | 1,420.00 | 1,545.00 | 1,545.00 | 1,075,258 |
| 2024-12-11 | 1,014.00 | 1,206.00 | 1,013.00 | 1,189.00 | 1,189.00 | 649,309 |
| 2024-12-10 | 989.00 | 1,020.00 | 979.00 | 1,014.00 | 1,014.00 | 81,760 |
| 2024-12-09 | 1,007.00 | 1,010.00 | 929.00 | 982.00 | 982.00 | 67,509 |
| 2024-12-06 | 1,005.00 | 1,020.00 | 980.00 | 1,007.00 | 1,007.00 | 59,245 |
| 2024-12-05 | 1,009.00 | 1,009.00 | 981.00 | 1,005.00 | 1,005.00 | 31,313 |
| 2024-12-04 | 987.00 | 1,020.00 | 984.00 | 1,009.00 | 1,009.00 | 61,877 |
| 2024-12-03 | 1,006.00 | 1,010.00 | 995.00 | 1,004.00 | 1,004.00 | 70,838 |
| 2024-12-02 | 1,014.00 | 1,014.00 | 998.00 | 1,006.00 | 1,006.00 | 69,949 |
| 2024-11-29 | 1,030.00 | 1,040.00 | 985.00 | 1,014.00 | 1,014.00 | 85,012 |
| 2024-11-28 | 1,023.00 | 1,029.00 | 997.00 | 1,019.00 | 1,019.00 | 67,764 |
| 2024-11-27 | 1,029.00 | 1,039.00 | 1,010.00 | 1,023.00 | 1,023.00 | 57,647 |
| 2024-11-26 | 1,034.00 | 1,034.00 | 1,000.00 | 1,024.00 | 1,024.00 | 54,477 |
| 2024-11-25 | 1,043.00 | 1,065.00 | 1,015.00 | 1,034.00 | 1,034.00 | 46,947 |
| 2024-11-22 | 1,037.00 | 1,049.00 | 1,021.00 | 1,043.00 | 1,043.00 | 90,512 |
| 2024-11-21 | 1,026.00 | 1,049.00 | 1,005.00 | 1,033.00 | 1,033.00 | 30,563 |
| 2024-11-20 | 1,036.00 | 1,036.00 | 999.00 | 1,026.00 | 1,026.00 | 107,663 |
| 2024-11-19 | 1,037.00 | 1,053.00 | 1,019.00 | 1,036.00 | 1,036.00 | 48,228 |
| 2024-11-18 | 1,057.00 | 1,060.00 | 1,000.00 | 1,040.00 | 1,040.00 | 78,425 |
| 2024-11-15 | 1,049.00 | 1,057.00 | 1,009.00 | 1,049.00 | 1,049.00 | 99,755 |
| 2024-11-14 | 1,004.00 | 1,090.00 | 981.00 | 1,049.00 | 1,049.00 | 18,595 |
| 2024-11-13 | 1,025.00 | 1,027.00 | 983.00 | 1,010.00 | 1,010.00 | 74,840 |
| 2024-11-12 | 1,076.00 | 1,076.00 | 980.00 | 1,034.00 | 1,034.00 | 133,256 |
| 2024-11-11 | 1,112.00 | 1,112.00 | 1,068.00 | 1,087.00 | 1,087.00 | 52,101 |
| 2024-11-08 | 1,105.00 | 1,135.00 | 1,086.00 | 1,116.00 | 1,116.00 | 47,583 |
| 2024-11-07 | 1,118.00 | 1,131.00 | 1,066.00 | 1,106.00 | 1,106.00 | 40,081 |
| 2024-11-06 | 1,159.00 | 1,160.00 | 1,106.00 | 1,132.00 | 1,132.00 | 52,213 |
| 2024-11-05 | 1,124.00 | 1,155.00 | 1,113.00 | 1,147.00 | 1,147.00 | 32,232 |
| 2024-11-04 | 1,117.00 | 1,139.00 | 1,067.00 | 1,136.00 | 1,136.00 | 25,926 |
| 2024-11-01 | 1,095.00 | 1,143.00 | 1,095.00 | 1,126.00 | 1,126.00 | 26,072 |
| 2024-10-31 | 1,167.00 | 1,167.00 | 1,112.00 | 1,126.00 | 1,126.00 | 28,063 |
| 2024-10-30 | 1,093.00 | 1,160.00 | 1,082.00 | 1,145.00 | 1,145.00 | 83,222 |
| 2024-10-29 | 1,084.00 | 1,098.00 | 1,060.00 | 1,096.00 | 1,096.00 | 23,900 |
| 2024-10-28 | 1,077.00 | 1,077.00 | 1,069.00 | 1,073.00 | 1,073.00 | 4,448 |
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.