KB SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 5,450.00 | 5,820.00 | 5,410.00 | 5,450.00 | 5,450.00 | 89,083 |
| 2022-04-21 | 5,400.00 | 5,890.00 | 5,340.00 | 5,400.00 | 5,400.00 | 63,954 |
| 2022-04-20 | 5,320.00 | 5,420.00 | 5,260.00 | 5,380.00 | 5,380.00 | 18,539 |
| 2022-04-19 | 5,190.00 | 5,290.00 | 5,190.00 | 5,260.00 | 5,260.00 | 23,098 |
| 2022-04-18 | 5,150.00 | 5,210.00 | 5,150.00 | 5,210.00 | 5,210.00 | 10,882 |
| 2022-04-15 | 5,230.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,200.00 | 33,453 |
| 2022-04-14 | 5,230.00 | 5,320.00 | 5,180.00 | 5,180.00 | 5,180.00 | 31,011 |
| 2022-04-13 | 5,190.00 | 5,250.00 | 5,130.00 | 5,180.00 | 5,180.00 | 25,067 |
| 2022-04-12 | 5,410.00 | 5,420.00 | 5,130.00 | 5,190.00 | 5,190.00 | 50,076 |
| 2022-04-11 | 5,400.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,410.00 | 14,535 |
| 2022-04-08 | 5,380.00 | 5,470.00 | 5,350.00 | 5,390.00 | 5,390.00 | 25,052 |
| 2022-04-07 | 5,590.00 | 5,590.00 | 5,400.00 | 5,400.00 | 5,400.00 | 24,977 |
| 2022-04-06 | 5,740.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,610.00 | 26,188 |
| 2022-04-05 | 5,580.00 | 5,760.00 | 5,580.00 | 5,740.00 | 5,740.00 | 53,495 |
| 2022-04-04 | 5,550.00 | 5,600.00 | 5,410.00 | 5,580.00 | 5,580.00 | 49,193 |
| 2022-04-01 | 5,500.00 | 5,800.00 | 5,450.00 | 5,550.00 | 5,550.00 | 37,670 |
| 2022-03-31 | 5,500.00 | 5,760.00 | 5,380.00 | 5,500.00 | 5,500.00 | 59,464 |
| 2022-03-30 | 5,550.00 | 5,670.00 | 5,450.00 | 5,550.00 | 5,550.00 | 22,245 |
| 2022-03-29 | 5,520.00 | 5,570.00 | 5,480.00 | 5,550.00 | 5,550.00 | 11,874 |
| 2022-03-28 | 5,460.00 | 5,650.00 | 5,420.00 | 5,520.00 | 5,520.00 | 18,024 |
| 2022-03-25 | 5,560.00 | 5,560.00 | 5,430.00 | 5,440.00 | 5,440.00 | 14,199 |
| 2022-03-24 | 5,570.00 | 5,570.00 | 5,430.00 | 5,560.00 | 5,560.00 | 18,260 |
| 2022-03-23 | 5,550.00 | 5,610.00 | 5,470.00 | 5,570.00 | 5,570.00 | 11,871 |
| 2022-03-22 | 5,590.00 | 5,630.00 | 5,450.00 | 5,530.00 | 5,530.00 | 15,858 |
| 2022-03-21 | 5,630.00 | 5,740.00 | 5,550.00 | 5,590.00 | 5,590.00 | 15,101 |
| 2022-03-18 | 5,660.00 | 5,660.00 | 5,470.00 | 5,630.00 | 5,630.00 | 20,698 |
| 2022-03-17 | 5,490.00 | 5,890.00 | 5,430.00 | 5,450.00 | 5,450.00 | 79,377 |
| 2022-03-16 | 5,100.00 | 5,700.00 | 5,100.00 | 5,430.00 | 5,430.00 | 157,137 |
| 2022-03-15 | 5,060.00 | 5,110.00 | 4,975.00 | 5,050.00 | 5,050.00 | 13,661 |
| 2022-03-14 | 5,190.00 | 5,300.00 | 5,050.00 | 5,060.00 | 5,060.00 | 24,161 |
| 2022-03-11 | 5,210.00 | 5,280.00 | 5,080.00 | 5,180.00 | 5,180.00 | 37,132 |
| 2022-03-10 | 5,140.00 | 5,250.00 | 5,030.00 | 5,160.00 | 5,160.00 | 31,078 |
| 2022-03-08 | 5,200.00 | 5,260.00 | 5,100.00 | 5,140.00 | 5,140.00 | 24,895 |
| 2022-03-07 | 5,560.00 | 5,590.00 | 5,300.00 | 5,300.00 | 5,300.00 | 16,840 |
| 2022-03-04 | 5,570.00 | 5,620.00 | 5,290.00 | 5,560.00 | 5,560.00 | 39,187 |
| 2022-03-03 | 5,510.00 | 5,610.00 | 5,450.00 | 5,590.00 | 5,590.00 | 27,580 |
| 2022-03-02 | 5,490.00 | 5,570.00 | 5,420.00 | 5,480.00 | 5,480.00 | 18,363 |
| 2022-02-28 | 5,310.00 | 5,420.00 | 5,280.00 | 5,380.00 | 5,380.00 | 19,431 |
| 2022-02-25 | 5,190.00 | 5,340.00 | 5,190.00 | 5,260.00 | 5,260.00 | 23,505 |
| 2022-02-24 | 5,430.00 | 5,520.00 | 5,120.00 | 5,170.00 | 5,170.00 | 45,005 |
| 2022-02-23 | 5,260.00 | 5,400.00 | 5,260.00 | 5,340.00 | 5,340.00 | 17,179 |
| 2022-02-22 | 5,430.00 | 5,450.00 | 5,290.00 | 5,310.00 | 5,310.00 | 19,397 |
| 2022-02-21 | 5,570.00 | 5,610.00 | 5,410.00 | 5,460.00 | 5,460.00 | 10,175 |
| 2022-02-18 | 5,550.00 | 5,690.00 | 5,460.00 | 5,560.00 | 5,560.00 | 13,129 |
| 2022-02-17 | 5,590.00 | 5,700.00 | 5,400.00 | 5,560.00 | 5,560.00 | 42,713 |
| 2022-02-16 | 5,190.00 | 5,600.00 | 5,190.00 | 5,540.00 | 5,540.00 | 50,590 |
| 2022-02-15 | 5,330.00 | 5,380.00 | 5,120.00 | 5,160.00 | 5,160.00 | 46,646 |
| 2022-02-14 | 5,460.00 | 5,470.00 | 5,300.00 | 5,370.00 | 5,370.00 | 20,179 |
| 2022-02-11 | 5,740.00 | 5,750.00 | 5,430.00 | 5,510.00 | 5,510.00 | 33,733 |
| 2022-02-10 | 5,900.00 | 5,920.00 | 5,690.00 | 5,740.00 | 5,740.00 | 12,215 |
| 2022-02-09 | 5,910.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,880.00 | 12,281 |
| 2022-02-08 | 6,060.00 | 6,060.00 | 5,750.00 | 5,910.00 | 5,910.00 | 25,818 |
| 2022-02-07 | 5,840.00 | 6,060.00 | 5,830.00 | 5,930.00 | 5,930.00 | 63,880 |
| 2022-02-04 | 5,670.00 | 5,830.00 | 5,620.00 | 5,790.00 | 5,790.00 | 26,469 |
| 2022-02-03 | 5,510.00 | 5,640.00 | 5,490.00 | 5,620.00 | 5,620.00 | 17,508 |
| 2022-01-28 | 5,300.00 | 5,420.00 | 5,070.00 | 5,350.00 | 5,350.00 | 45,976 |
| 2022-01-27 | 5,730.00 | 5,790.00 | 5,280.00 | 5,300.00 | 5,300.00 | 64,033 |
| 2022-01-26 | 5,750.00 | 5,960.00 | 5,700.00 | 5,710.00 | 5,710.00 | 47,425 |
| 2022-01-25 | 5,680.00 | 5,990.00 | 5,590.00 | 5,750.00 | 5,750.00 | 101,711 |
| 2022-01-24 | 5,960.00 | 5,980.00 | 5,630.00 | 5,680.00 | 5,680.00 | 74,475 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.