KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,316.00 | 1,496.00 | 1,000.00 | 1,135.00 | 1,135.00 | 5,844,620 |
| 2026-07-21 | 1,040.00 | 1,228.00 | 1,011.00 | 1,228.00 | 1,228.00 | 1,073,109 |
| 2026-07-20 | 732.00 | 945.00 | 732.00 | 945.00 | 945.00 | 541,870 |
| 2026-07-16 | 685.00 | 777.00 | 684.00 | 727.00 | 727.00 | 181,255 |
| 2026-07-15 | 653.00 | 750.00 | 653.00 | 685.00 | 685.00 | 188,902 |
| 2026-07-14 | 645.00 | 688.00 | 630.00 | 653.00 | 653.00 | 72,625 |
| 2026-07-13 | 708.00 | 740.00 | 680.00 | 680.00 | 680.00 | 65,847 |
| 2026-07-10 | 702.00 | 740.00 | 695.00 | 725.00 | 725.00 | 39,256 |
| 2026-07-09 | 698.00 | 718.00 | 682.00 | 702.00 | 702.00 | 55,523 |
| 2026-07-08 | 748.00 | 750.00 | 675.00 | 701.00 | 701.00 | 79,127 |
| 2026-07-07 | 794.00 | 801.00 | 748.00 | 748.00 | 748.00 | 85,129 |
| 2026-07-06 | 812.00 | 838.00 | 772.00 | 801.00 | 801.00 | 99,794 |
| 2026-07-03 | 1,090.00 | 1,098.00 | 767.00 | 812.00 | 812.00 | 782,032 |
| 2026-07-02 | 701.00 | 911.00 | 701.00 | 911.00 | 911.00 | 230,306 |
| 2026-07-01 | 726.00 | 746.00 | 687.00 | 701.00 | 701.00 | 77,823 |
| 2026-06-30 | 870.00 | 870.00 | 724.00 | 726.00 | 726.00 | 115,154 |
| 2026-06-29 | 900.00 | 982.00 | 851.00 | 870.00 | 870.00 | 161,444 |
| 2026-06-26 | 850.00 | 1,100.00 | 730.00 | 900.00 | 900.00 | 891,790 |
| 2026-06-25 | 1,220.00 | 1,220.00 | 854.00 | 854.00 | 854.00 | 532,368 |
| 2026-06-08 | 129.00 | 135.00 | 114.00 | 121.00 | 1,210.00 | 310,018 |
| 2026-06-05 | 158.00 | 164.00 | 134.00 | 137.00 | 1,370.00 | 263,903 |
| 2026-06-04 | 154.00 | 172.00 | 154.00 | 158.00 | 1,580.00 | 237,406 |
| 2026-06-02 | 155.00 | 161.00 | 140.00 | 156.00 | 1,560.00 | 273,376 |
| 2026-06-01 | 170.00 | 170.00 | 156.00 | 157.00 | 1,570.00 | 211,516 |
| 2026-05-29 | 171.00 | 174.00 | 164.00 | 170.00 | 1,700.00 | 215,458 |
| 2026-05-28 | 171.00 | 183.00 | 163.00 | 172.00 | 1,720.00 | 475,215 |
| 2026-05-27 | 161.00 | 209.00 | 158.00 | 169.00 | 1,690.00 | 3,746,228 |
| 2026-05-26 | 167.00 | 198.00 | 156.00 | 162.00 | 1,620.00 | 871,632 |
| 2026-05-22 | 166.00 | 171.00 | 165.00 | 165.00 | 1,650.00 | 109,193 |
| 2026-05-21 | 169.00 | 177.00 | 165.00 | 165.00 | 1,650.00 | 121,413 |
| 2026-05-20 | 172.00 | 175.00 | 169.00 | 170.00 | 1,700.00 | 125,135 |
| 2026-05-19 | 174.00 | 175.00 | 170.00 | 172.00 | 1,720.00 | 82,802 |
| 2026-05-18 | 171.00 | 186.00 | 167.00 | 174.00 | 1,740.00 | 112,261 |
| 2026-05-15 | 180.00 | 182.00 | 171.00 | 172.00 | 1,720.00 | 141,496 |
| 2026-05-14 | 174.00 | 205.00 | 173.00 | 178.00 | 1,780.00 | 455,132 |
| 2026-05-13 | 178.00 | 180.00 | 171.00 | 173.00 | 1,730.00 | 104,960 |
| 2026-05-12 | 186.00 | 186.00 | 170.00 | 177.00 | 1,770.00 | 246,139 |
| 2026-05-11 | 187.00 | 187.00 | 180.00 | 181.00 | 1,810.00 | 111,434 |
| 2026-05-08 | 186.00 | 209.00 | 184.00 | 187.00 | 1,870.00 | 530,929 |
| 2026-05-07 | 190.00 | 194.00 | 181.00 | 181.00 | 1,810.00 | 143,695 |
| 2026-05-06 | 192.00 | 221.00 | 188.00 | 188.00 | 1,880.00 | 457,159 |
| 2026-05-04 | 196.00 | 205.00 | 193.00 | 196.00 | 1,960.00 | 114,931 |
| 2026-04-30 | 214.00 | 214.00 | 196.00 | 196.00 | 1,960.00 | 459,868 |
| 2026-04-29 | 223.00 | 230.00 | 210.00 | 212.00 | 2,120.00 | 977,136 |
| 2026-04-28 | 213.00 | 249.00 | 210.00 | 214.00 | 2,140.00 | 3,341,829 |
| 2026-04-27 | 186.00 | 235.00 | 185.00 | 235.00 | 2,350.00 | 2,849,111 |
| 2026-04-24 | 183.00 | 191.00 | 176.00 | 181.00 | 1,810.00 | 339,578 |
| 2026-04-23 | 218.00 | 230.00 | 179.00 | 182.00 | 1,820.00 | 1,858,415 |
| 2026-04-22 | 170.00 | 218.00 | 168.00 | 218.00 | 2,180.00 | 2,025,579 |
← NewerPage 2 of 2 · 109 trading days
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.