KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-07 | 188.00 | 188.00 | 176.00 | 181.00 | 1,810.00 | 44,900 |
| 2026-04-06 | 191.00 | 192.00 | 185.00 | 188.00 | 1,880.00 | 23,556 |
| 2026-04-03 | 195.00 | 195.00 | 187.00 | 190.00 | 1,900.00 | 44,942 |
| 2026-04-02 | 202.00 | 202.00 | 191.00 | 195.00 | 1,950.00 | 36,444 |
| 2026-04-01 | 196.00 | 202.00 | 193.00 | 201.00 | 2,010.00 | 35,069 |
| 2026-03-31 | 198.00 | 198.00 | 191.00 | 196.00 | 1,960.00 | 30,385 |
| 2026-03-30 | 199.00 | 201.00 | 192.00 | 196.00 | 1,960.00 | 18,189 |
| 2026-03-27 | 198.00 | 200.00 | 190.00 | 198.00 | 1,980.00 | 34,467 |
| 2026-03-26 | 198.00 | 200.00 | 193.00 | 200.00 | 2,000.00 | 19,898 |
| 2026-03-25 | 199.00 | 199.00 | 189.00 | 198.00 | 1,980.00 | 44,053 |
| 2026-03-24 | 194.00 | 200.00 | 189.00 | 193.00 | 1,930.00 | 44,213 |
| 2026-03-23 | 184.00 | 199.00 | 183.00 | 192.00 | 1,920.00 | 103,466 |
| 2026-03-20 | 185.00 | 188.00 | 184.00 | 185.00 | 1,850.00 | 58,565 |
| 2026-03-19 | 191.00 | 192.00 | 184.00 | 185.00 | 1,850.00 | 41,157 |
| 2026-03-18 | 198.00 | 205.00 | 191.00 | 191.00 | 1,910.00 | 45,007 |
| 2026-03-17 | 193.00 | 199.00 | 193.00 | 197.00 | 1,970.00 | 37,647 |
| 2026-03-16 | 195.00 | 198.00 | 189.00 | 193.00 | 1,930.00 | 32,972 |
| 2026-03-13 | 194.00 | 205.00 | 192.00 | 195.00 | 1,950.00 | 22,935 |
| 2026-03-12 | 192.00 | 197.00 | 187.00 | 196.00 | 1,960.00 | 34,684 |
| 2026-03-11 | 200.00 | 200.00 | 191.00 | 194.00 | 1,940.00 | 18,475 |
| 2026-03-10 | 191.00 | 200.00 | 189.00 | 195.00 | 1,950.00 | 21,299 |
| 2026-03-09 | 209.00 | 210.00 | 185.00 | 191.00 | 1,910.00 | 71,938 |
| 2026-03-06 | 198.00 | 212.00 | 188.00 | 212.00 | 2,120.00 | 51,400 |
| 2026-03-05 | 181.00 | 203.00 | 181.00 | 198.00 | 1,980.00 | 66,539 |
| 2026-03-04 | 196.00 | 202.00 | 170.00 | 181.00 | 1,810.00 | 165,641 |
| 2026-03-03 | 196.00 | 206.00 | 195.00 | 196.00 | 1,960.00 | 117,512 |
| 2026-02-27 | 215.00 | 217.00 | 206.00 | 209.00 | 2,090.00 | 103,527 |
| 2026-02-26 | 223.00 | 225.00 | 212.00 | 215.00 | 2,150.00 | 75,260 |
| 2026-02-25 | 230.00 | 232.00 | 221.00 | 222.00 | 2,220.00 | 80,528 |
| 2026-02-24 | 227.00 | 233.00 | 221.00 | 230.00 | 2,300.00 | 87,667 |
| 2026-02-23 | 212.00 | 230.00 | 212.00 | 227.00 | 2,270.00 | 170,490 |
| 2026-02-20 | 223.00 | 230.00 | 211.00 | 213.00 | 2,130.00 | 174,096 |
| 2026-02-19 | 230.00 | 241.00 | 219.00 | 223.00 | 2,230.00 | 171,597 |
| 2026-02-13 | 256.00 | 262.00 | 229.00 | 231.00 | 2,310.00 | 352,027 |
| 2026-02-12 | 263.00 | 269.00 | 254.00 | 262.00 | 2,620.00 | 110,433 |
| 2026-02-11 | 269.00 | 269.00 | 261.00 | 265.00 | 2,650.00 | 35,694 |
| 2026-02-10 | 265.00 | 270.00 | 261.00 | 269.00 | 2,690.00 | 73,176 |
| 2026-02-09 | 263.00 | 271.00 | 258.00 | 264.00 | 2,640.00 | 99,824 |
| 2026-02-06 | 259.00 | 267.00 | 250.00 | 263.00 | 2,630.00 | 77,043 |
| 2026-02-05 | 264.00 | 264.00 | 253.00 | 263.00 | 2,630.00 | 105,719 |
| 2026-02-04 | 267.00 | 268.00 | 261.00 | 263.00 | 2,630.00 | 75,117 |
| 2026-02-03 | 274.00 | 275.00 | 262.00 | 268.00 | 2,680.00 | 95,590 |
| 2026-02-02 | 274.00 | 280.00 | 268.00 | 271.00 | 2,710.00 | 163,693 |
| 2026-01-30 | 291.00 | 295.00 | 277.00 | 280.00 | 2,800.00 | 134,997 |
| 2026-01-29 | 286.00 | 298.00 | 285.00 | 291.00 | 2,910.00 | 169,142 |
| 2026-01-28 | 301.00 | 305.00 | 288.00 | 288.00 | 2,880.00 | 160,933 |
| 2026-01-27 | 280.00 | 301.00 | 280.00 | 301.00 | 3,010.00 | 198,624 |
| 2026-01-26 | 281.00 | 295.00 | 270.00 | 288.00 | 2,880.00 | 161,466 |
| 2026-01-23 | 273.00 | 291.00 | 272.00 | 281.00 | 2,810.00 | 185,922 |
| 2026-01-22 | 275.00 | 283.00 | 274.00 | 278.00 | 2,780.00 | 120,426 |
| 2026-01-21 | 282.00 | 282.00 | 271.00 | 275.00 | 2,750.00 | 152,837 |
| 2026-01-20 | 286.00 | 289.00 | 278.00 | 286.00 | 2,860.00 | 184,623 |
| 2026-01-19 | 288.00 | 292.00 | 276.00 | 286.00 | 2,860.00 | 236,349 |
| 2026-01-16 | 307.00 | 312.00 | 287.00 | 287.00 | 2,870.00 | 443,523 |
| 2026-01-15 | 370.00 | 379.00 | 302.00 | 307.00 | 3,070.00 | 1,594,101 |
| 2026-01-14 | 270.00 | 347.00 | 269.00 | 347.00 | 3,470.00 | 2,298,146 |
| 2026-01-13 | 275.00 | 277.00 | 266.00 | 267.00 | 2,670.00 | 40,745 |
| 2026-01-12 | 270.00 | 288.00 | 266.00 | 274.00 | 2,740.00 | 61,642 |
| 2026-01-09 | 271.00 | 276.00 | 266.00 | 270.00 | 2,700.00 | 25,262 |
| 2026-01-08 | 278.00 | 279.00 | 269.00 | 270.00 | 2,700.00 | 30,367 |
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.