Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 208350.KQ stock page

KB SPAC 5 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-203,880.003,920.003,870.003,875.003,875.0012,306
2022-07-193,815.003,940.003,780.003,865.003,865.0014,539
2022-07-183,810.003,815.003,765.003,815.003,815.004,499
2022-07-153,690.003,800.003,690.003,775.003,775.005,623
2022-07-143,740.003,780.003,710.003,770.003,770.008,271
2022-07-133,695.003,795.003,685.003,740.003,740.003,503
2022-07-123,830.003,830.003,770.003,795.003,795.004,124
2022-07-113,835.003,860.003,750.003,830.003,830.009,577
2022-07-083,835.003,870.003,800.003,835.003,835.008,658
2022-07-073,740.003,825.003,740.003,800.003,800.005,146
2022-07-063,775.003,780.003,710.003,740.003,740.0033,043
2022-07-053,545.003,740.003,545.003,740.003,740.004,720
2022-07-043,505.003,625.003,465.003,510.003,510.0025,531
2022-07-013,650.003,650.003,505.003,520.003,520.0013,528
2022-06-303,650.003,690.003,590.003,690.003,690.0011,061
2022-06-293,670.003,710.003,620.003,690.003,690.008,764
2022-06-283,680.003,810.003,630.003,660.003,660.0023,440
2022-06-273,825.003,825.003,560.003,645.003,645.0022,647
2022-06-243,385.003,665.003,385.003,580.003,580.0020,781
2022-06-233,585.003,585.003,400.003,415.003,415.0034,899
2022-06-223,705.003,900.003,555.003,585.003,585.0029,223
2022-06-213,665.003,755.003,645.003,705.003,705.0020,782
2022-06-203,940.003,955.003,680.003,730.003,730.0027,212
2022-06-173,960.003,960.003,720.003,940.003,940.0038,516
2022-06-163,930.004,195.003,930.004,000.004,000.0029,668
2022-06-154,100.004,100.003,905.003,905.003,905.0052,130
2022-06-144,070.004,165.004,005.004,130.004,130.0022,691
2022-06-134,310.004,360.004,145.004,165.004,165.0055,821
2022-06-104,530.004,530.004,390.004,485.004,485.0027,252
2022-06-094,575.004,580.004,505.004,540.004,540.0029,343
2022-06-084,670.004,710.004,575.004,590.004,590.0026,217
2022-06-074,870.004,870.004,725.004,725.004,725.0023,422
2022-06-034,870.004,890.004,830.004,870.004,870.0016,336
2022-06-024,905.004,940.004,860.004,870.004,870.009,449
2022-05-314,955.005,010.004,900.004,905.004,905.0024,866
2022-05-304,880.005,050.004,880.004,955.004,955.0011,712
2022-05-274,870.004,880.004,820.004,840.004,840.0015,525
2022-05-264,850.004,885.004,780.004,820.004,820.0018,113
2022-05-254,915.004,915.004,830.004,850.004,850.007,886
2022-05-245,000.005,040.004,915.004,915.004,915.0019,038
2022-05-235,060.005,060.004,985.005,000.005,000.007,226
2022-05-205,090.005,090.005,010.005,010.005,010.0015,421
2022-05-195,150.005,150.005,040.005,090.005,090.0018,767
2022-05-185,320.005,320.005,130.005,190.005,190.0042,148
2022-05-175,310.005,440.005,190.005,260.005,260.0034,748
2022-05-165,340.005,460.005,310.005,310.005,310.009,934
2022-05-135,200.005,300.005,200.005,290.005,290.004,564
2022-05-125,310.005,560.005,190.005,200.005,200.0042,301
2022-05-115,270.005,310.005,200.005,310.005,310.006,222
2022-05-105,270.005,270.005,180.005,270.005,270.0016,133
2022-05-095,340.005,440.005,230.005,270.005,270.0039,179
2022-05-065,200.005,440.005,200.005,340.005,340.0026,951
2022-05-045,280.005,360.005,260.005,280.005,280.0012,002
2022-05-035,240.005,430.005,240.005,280.005,280.0029,725
2022-05-025,320.005,370.005,140.005,340.005,340.0013,847
2022-04-295,280.005,370.005,270.005,320.005,320.0018,639
2022-04-285,210.005,370.005,190.005,270.005,270.0020,121
2022-04-275,320.005,330.005,130.005,240.005,240.0020,754
2022-04-265,230.005,400.005,220.005,380.005,380.0016,090
2022-04-255,450.005,450.005,250.005,250.005,250.0028,167
← NewerPage 18 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.