KB SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 5,650.00 | 6,210.00 | 5,620.00 | 5,960.00 | 5,960.00 | 252,406 |
| 2022-01-20 | 5,590.00 | 5,680.00 | 5,520.00 | 5,600.00 | 5,600.00 | 42,205 |
| 2022-01-19 | 5,580.00 | 5,780.00 | 5,470.00 | 5,590.00 | 5,590.00 | 74,415 |
| 2022-01-18 | 5,760.00 | 6,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,467,875 |
| 2022-01-17 | 5,890.00 | 5,920.00 | 5,750.00 | 5,760.00 | 5,760.00 | 52,371 |
| 2022-01-14 | 6,260.00 | 6,270.00 | 5,800.00 | 5,980.00 | 5,980.00 | 51,860 |
| 2022-01-13 | 6,300.00 | 6,310.00 | 6,210.00 | 6,270.00 | 6,270.00 | 48,148 |
| 2022-01-12 | 6,120.00 | 6,350.00 | 6,100.00 | 6,230.00 | 6,230.00 | 92,164 |
| 2022-01-11 | 6,060.00 | 6,200.00 | 6,000.00 | 6,160.00 | 6,160.00 | 71,587 |
| 2022-01-10 | 5,950.00 | 6,190.00 | 5,730.00 | 6,060.00 | 6,060.00 | 96,541 |
| 2022-01-07 | 5,760.00 | 5,970.00 | 5,730.00 | 5,900.00 | 5,900.00 | 37,175 |
| 2022-01-06 | 5,810.00 | 5,890.00 | 5,750.00 | 5,790.00 | 5,790.00 | 27,485 |
| 2022-01-05 | 6,080.00 | 6,200.00 | 5,900.00 | 5,920.00 | 5,920.00 | 29,384 |
| 2022-01-04 | 6,110.00 | 6,110.00 | 5,960.00 | 6,080.00 | 6,080.00 | 21,435 |
| 2022-01-03 | 5,900.00 | 6,050.00 | 5,860.00 | 6,050.00 | 6,050.00 | 32,910 |
| 2021-12-30 | 5,940.00 | 6,120.00 | 5,880.00 | 5,930.00 | 5,930.00 | 20,459 |
| 2021-12-29 | 5,830.00 | 5,960.00 | 5,770.00 | 5,940.00 | 5,940.00 | 27,142 |
| 2021-12-28 | 5,850.00 | 5,900.00 | 5,600.00 | 5,770.00 | 5,770.00 | 85,802 |
| 2021-12-27 | 6,170.00 | 6,170.00 | 5,710.00 | 5,860.00 | 5,860.00 | 56,605 |
| 2021-12-24 | 5,980.00 | 6,080.00 | 5,910.00 | 6,060.00 | 6,060.00 | 28,089 |
| 2021-12-23 | 5,930.00 | 6,050.00 | 5,900.00 | 5,920.00 | 5,920.00 | 33,394 |
| 2021-12-22 | 5,730.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 35,917 |
| 2021-12-21 | 5,750.00 | 5,800.00 | 5,550.00 | 5,730.00 | 5,730.00 | 41,075 |
| 2021-12-20 | 5,950.00 | 5,950.00 | 5,740.00 | 5,830.00 | 5,830.00 | 17,842 |
| 2021-12-17 | 6,090.00 | 6,130.00 | 6,000.00 | 6,020.00 | 6,020.00 | 18,990 |
| 2021-12-16 | 6,060.00 | 6,180.00 | 6,020.00 | 6,060.00 | 6,060.00 | 19,020 |
| 2021-12-15 | 6,210.00 | 6,210.00 | 5,980.00 | 6,060.00 | 6,060.00 | 27,301 |
| 2021-12-14 | 6,210.00 | 6,290.00 | 6,080.00 | 6,250.00 | 6,250.00 | 24,228 |
| 2021-12-13 | 6,530.00 | 6,530.00 | 6,250.00 | 6,250.00 | 6,250.00 | 122,193 |
| 2021-12-10 | 6,020.00 | 6,500.00 | 6,000.00 | 6,250.00 | 6,250.00 | 127,384 |
| 2021-12-09 | 6,030.00 | 6,150.00 | 5,990.00 | 6,000.00 | 6,000.00 | 27,680 |
| 2021-12-08 | 6,120.00 | 6,120.00 | 5,960.00 | 5,990.00 | 5,990.00 | 17,305 |
| 2021-12-07 | 6,010.00 | 6,190.00 | 6,000.00 | 6,080.00 | 6,080.00 | 16,349 |
| 2021-12-06 | 6,110.00 | 6,110.00 | 5,980.00 | 6,000.00 | 6,000.00 | 15,727 |
| 2021-12-03 | 6,100.00 | 6,190.00 | 6,030.00 | 6,080.00 | 6,080.00 | 21,045 |
| 2021-12-02 | 5,830.00 | 6,200.00 | 5,830.00 | 6,100.00 | 6,100.00 | 28,670 |
| 2021-12-01 | 5,440.00 | 5,830.00 | 5,430.00 | 5,830.00 | 5,830.00 | 38,698 |
| 2021-11-30 | 5,810.00 | 5,980.00 | 5,450.00 | 5,520.00 | 5,520.00 | 38,836 |
| 2021-11-29 | 5,810.00 | 6,090.00 | 5,540.00 | 5,810.00 | 5,810.00 | 43,097 |
| 2021-11-26 | 6,250.00 | 6,380.00 | 6,040.00 | 6,120.00 | 6,120.00 | 32,846 |
| 2021-11-25 | 6,370.00 | 6,430.00 | 6,210.00 | 6,250.00 | 6,250.00 | 33,593 |
| 2021-11-24 | 6,410.00 | 6,540.00 | 6,100.00 | 6,380.00 | 6,380.00 | 60,186 |
| 2021-11-23 | 6,270.00 | 6,500.00 | 6,210.00 | 6,500.00 | 6,500.00 | 69,002 |
| 2021-11-22 | 6,530.00 | 6,530.00 | 6,020.00 | 6,270.00 | 6,270.00 | 57,071 |
| 2021-11-19 | 6,310.00 | 6,430.00 | 6,100.00 | 6,340.00 | 6,340.00 | 73,972 |
| 2021-11-18 | 6,150.00 | 6,360.00 | 6,070.00 | 6,310.00 | 6,310.00 | 97,088 |
| 2021-11-17 | 5,770.00 | 6,190.00 | 5,770.00 | 6,150.00 | 6,150.00 | 83,820 |
| 2021-11-16 | 5,960.00 | 6,150.00 | 5,650.00 | 5,740.00 | 5,740.00 | 50,952 |
| 2021-11-15 | 6,060.00 | 6,060.00 | 5,900.00 | 5,940.00 | 5,940.00 | 22,614 |
| 2021-11-12 | 5,760.00 | 5,970.00 | 5,760.00 | 5,960.00 | 5,960.00 | 44,547 |
| 2021-11-11 | 6,000.00 | 6,000.00 | 5,760.00 | 5,800.00 | 5,800.00 | 55,199 |
| 2021-11-10 | 5,670.00 | 6,510.00 | 5,670.00 | 6,100.00 | 6,100.00 | 201,885 |
| 2021-11-09 | 5,610.00 | 5,750.00 | 5,590.00 | 5,660.00 | 5,660.00 | 15,677 |
| 2021-11-08 | 5,500.00 | 5,630.00 | 5,500.00 | 5,610.00 | 5,610.00 | 21,139 |
| 2021-11-05 | 5,690.00 | 5,730.00 | 5,590.00 | 5,590.00 | 5,590.00 | 21,530 |
| 2021-11-04 | 5,800.00 | 5,840.00 | 5,740.00 | 5,750.00 | 5,750.00 | 31,473 |
| 2021-11-03 | 5,840.00 | 5,870.00 | 5,740.00 | 5,780.00 | 5,780.00 | 32,687 |
| 2021-11-02 | 5,780.00 | 5,830.00 | 5,700.00 | 5,830.00 | 5,830.00 | 79,429 |
| 2021-11-01 | 5,350.00 | 6,580.00 | 5,350.00 | 5,760.00 | 5,760.00 | 932,665 |
| 2021-10-29 | 5,430.00 | 5,430.00 | 5,290.00 | 5,350.00 | 5,350.00 | 6,006 |
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.