KB No4 SPAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,076.00 | 1,081.00 | 1,057.00 | 1,077.00 | 1,077.00 | 22,051 |
| 2024-10-24 | 1,073.00 | 1,083.00 | 1,066.00 | 1,076.00 | 1,076.00 | 15,832 |
| 2024-10-23 | 1,089.00 | 1,093.00 | 1,054.00 | 1,077.00 | 1,077.00 | 38,475 |
| 2024-10-22 | 1,089.00 | 1,108.00 | 1,070.00 | 1,084.00 | 1,084.00 | 25,401 |
| 2024-10-21 | 1,089.00 | 1,108.00 | 1,055.00 | 1,089.00 | 1,089.00 | 12,773 |
| 2024-10-18 | 1,097.00 | 1,103.00 | 1,030.00 | 1,090.00 | 1,090.00 | 100,860 |
| 2024-10-17 | 1,100.00 | 1,104.00 | 1,050.00 | 1,097.00 | 1,097.00 | 21,792 |
| 2024-10-16 | 1,068.00 | 1,090.00 | 1,031.00 | 1,089.00 | 1,089.00 | 44,500 |
| 2024-10-15 | 1,048.00 | 1,079.00 | 1,022.00 | 1,079.00 | 1,079.00 | 110,901 |
| 2024-10-14 | 1,130.00 | 1,130.00 | 1,027.00 | 1,048.00 | 1,048.00 | 570,755 |
| 2024-10-11 | 1,114.00 | 1,129.00 | 1,068.00 | 1,125.00 | 1,125.00 | 156,052 |
| 2024-10-10 | 1,080.00 | 1,117.00 | 1,050.00 | 1,114.00 | 1,114.00 | 135,171 |
| 2024-10-08 | 1,106.00 | 1,130.00 | 1,052.00 | 1,080.00 | 1,080.00 | 190,714 |
| 2024-10-07 | 1,227.00 | 1,227.00 | 1,100.00 | 1,126.00 | 1,126.00 | 1,013,624 |
| 2024-10-04 | 1,237.00 | 1,249.00 | 1,206.00 | 1,227.00 | 1,227.00 | 35,837 |
| 2024-10-02 | 1,245.00 | 1,300.00 | 1,222.00 | 1,237.00 | 1,237.00 | 23,884 |
| 2024-09-30 | 1,249.00 | 1,259.00 | 1,227.00 | 1,242.00 | 1,242.00 | 13,420 |
| 2024-09-27 | 1,254.00 | 1,254.00 | 1,232.00 | 1,248.00 | 1,248.00 | 18,505 |
| 2024-09-26 | 1,269.00 | 1,269.00 | 1,245.00 | 1,254.00 | 1,254.00 | 32,478 |
| 2024-09-25 | 1,272.00 | 1,279.00 | 1,257.00 | 1,263.00 | 1,263.00 | 7,777 |
| 2024-09-24 | 1,293.00 | 1,340.00 | 1,230.00 | 1,252.00 | 1,252.00 | 47,851 |
| 2024-09-23 | 1,303.00 | 1,303.00 | 1,255.00 | 1,276.00 | 1,276.00 | 57,724 |
| 2024-09-20 | 1,339.00 | 1,348.00 | 1,290.00 | 1,303.00 | 1,303.00 | 41,155 |
| 2024-09-19 | 1,349.00 | 1,349.00 | 1,252.00 | 1,323.00 | 1,323.00 | 23,997 |
| 2024-09-13 | 1,326.00 | 1,340.00 | 1,280.00 | 1,330.00 | 1,330.00 | 44,703 |
| 2024-09-12 | 1,299.00 | 1,328.00 | 1,293.00 | 1,313.00 | 1,313.00 | 6,470 |
| 2024-09-11 | 1,325.00 | 1,339.00 | 1,250.00 | 1,310.00 | 1,310.00 | 18,354 |
| 2024-09-10 | 1,342.00 | 1,342.00 | 1,262.00 | 1,315.00 | 1,315.00 | 16,623 |
| 2024-09-09 | 1,322.00 | 1,339.00 | 1,286.00 | 1,313.00 | 1,313.00 | 19,865 |
| 2024-09-06 | 1,337.00 | 1,337.00 | 1,309.00 | 1,322.00 | 1,322.00 | 18,213 |
| 2024-09-05 | 1,345.00 | 1,350.00 | 1,327.00 | 1,337.00 | 1,337.00 | 9,113 |
| 2024-09-04 | 1,361.00 | 1,361.00 | 1,330.00 | 1,345.00 | 1,345.00 | 6,000 |
| 2024-09-03 | 1,360.00 | 1,368.00 | 1,337.00 | 1,360.00 | 1,360.00 | 28,765 |
| 2024-09-02 | 1,374.00 | 1,425.00 | 1,340.00 | 1,346.00 | 1,346.00 | 44,225 |
| 2024-08-30 | 1,378.00 | 1,395.00 | 1,352.00 | 1,352.00 | 1,352.00 | 25,485 |
| 2024-08-29 | 1,374.00 | 1,396.00 | 1,357.00 | 1,392.00 | 1,392.00 | 28,991 |
| 2024-08-28 | 1,376.00 | 1,376.00 | 1,357.00 | 1,371.00 | 1,371.00 | 16,549 |
| 2024-08-27 | 1,385.00 | 1,385.00 | 1,360.00 | 1,383.00 | 1,383.00 | 38,380 |
| 2024-08-26 | 1,393.00 | 1,402.00 | 1,371.00 | 1,384.00 | 1,384.00 | 30,934 |
| 2024-08-23 | 1,414.00 | 1,414.00 | 1,385.00 | 1,408.00 | 1,408.00 | 23,382 |
| 2024-08-22 | 1,441.00 | 1,443.00 | 1,390.00 | 1,419.00 | 1,419.00 | 25,092 |
| 2024-08-21 | 1,436.00 | 1,450.00 | 1,400.00 | 1,429.00 | 1,429.00 | 91,491 |
| 2024-08-20 | 1,413.00 | 1,424.00 | 1,394.00 | 1,422.00 | 1,422.00 | 17,118 |
| 2024-08-19 | 1,422.00 | 1,443.00 | 1,398.00 | 1,413.00 | 1,413.00 | 21,511 |
| 2024-08-16 | 1,401.00 | 1,428.00 | 1,352.00 | 1,423.00 | 1,423.00 | 148,419 |
| 2024-08-14 | 1,448.00 | 1,448.00 | 1,369.00 | 1,401.00 | 1,401.00 | 75,155 |
| 2024-08-13 | 1,447.00 | 1,447.00 | 1,354.00 | 1,435.00 | 1,435.00 | 68,426 |
| 2024-08-12 | 1,432.00 | 1,450.00 | 1,396.00 | 1,434.00 | 1,434.00 | 62,156 |
| 2024-08-09 | 1,464.00 | 1,550.00 | 1,328.00 | 1,447.00 | 1,447.00 | 684,423 |
| 2024-08-08 | 1,425.00 | 1,450.00 | 1,395.00 | 1,445.00 | 1,445.00 | 42,434 |
| 2024-08-07 | 1,364.00 | 1,436.00 | 1,349.00 | 1,429.00 | 1,429.00 | 36,480 |
| 2024-08-06 | 1,347.00 | 1,418.00 | 1,322.00 | 1,362.00 | 1,362.00 | 66,398 |
| 2024-08-05 | 1,415.00 | 1,419.00 | 1,253.00 | 1,347.00 | 1,347.00 | 129,042 |
| 2024-08-02 | 1,417.00 | 1,424.00 | 1,385.00 | 1,415.00 | 1,415.00 | 14,699 |
| 2024-08-01 | 1,429.00 | 1,430.00 | 1,390.00 | 1,426.00 | 1,426.00 | 19,429 |
| 2024-07-31 | 1,428.00 | 1,436.00 | 1,320.00 | 1,424.00 | 1,424.00 | 38,551 |
| 2024-07-30 | 1,454.00 | 1,454.00 | 1,380.00 | 1,428.00 | 1,428.00 | 67,009 |
| 2024-07-29 | 1,431.00 | 1,439.00 | 1,414.00 | 1,436.00 | 1,436.00 | 9,075 |
| 2024-07-26 | 1,467.00 | 1,469.00 | 1,422.00 | 1,431.00 | 1,431.00 | 26,410 |
| 2024-07-25 | 1,474.00 | 1,474.00 | 1,418.00 | 1,445.00 | 1,445.00 | 41,722 |
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.