KB SPAC 6 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 431.00 | 439.00 | 409.00 | 413.00 | 4,130.00 | 179,072 |
| 2025-10-02 | 431.00 | 437.00 | 426.00 | 431.00 | 4,310.00 | 111,461 |
| 2025-10-01 | 424.00 | 452.00 | 421.00 | 431.00 | 4,310.00 | 285,698 |
| 2025-09-30 | 428.00 | 432.00 | 420.00 | 421.00 | 4,210.00 | 125,207 |
| 2025-09-29 | 426.00 | 441.00 | 425.00 | 428.00 | 4,280.00 | 142,409 |
| 2025-09-26 | 424.00 | 434.00 | 419.00 | 426.00 | 4,260.00 | 212,552 |
| 2025-09-25 | 437.00 | 440.00 | 424.00 | 424.00 | 4,240.00 | 223,079 |
| 2025-09-24 | 445.00 | 457.00 | 435.00 | 440.00 | 4,400.00 | 185,425 |
| 2025-09-23 | 445.00 | 454.00 | 437.00 | 443.00 | 4,430.00 | 182,311 |
| 2025-09-22 | 447.00 | 458.00 | 440.00 | 445.00 | 4,450.00 | 175,870 |
| 2025-09-19 | 447.00 | 458.00 | 441.00 | 449.00 | 4,490.00 | 210,774 |
| 2025-09-18 | 463.00 | 464.00 | 441.00 | 449.00 | 4,490.00 | 320,209 |
| 2025-09-17 | 464.00 | 509.00 | 455.00 | 460.00 | 4,600.00 | 1,137,301 |
| 2025-09-16 | 469.00 | 480.00 | 452.00 | 465.00 | 4,650.00 | 356,022 |
| 2025-09-15 | 492.00 | 492.00 | 450.00 | 460.00 | 4,600.00 | 415,177 |
| 2025-09-12 | 492.00 | 549.00 | 483.00 | 486.00 | 4,860.00 | 1,147,930 |
| 2025-09-11 | 492.00 | 500.00 | 480.00 | 482.00 | 4,820.00 | 294,465 |
| 2025-09-10 | 492.00 | 521.00 | 476.00 | 492.00 | 4,920.00 | 698,788 |
| 2025-09-09 | 503.00 | 504.00 | 478.00 | 491.00 | 4,910.00 | 407,822 |
| 2025-09-08 | 524.00 | 532.00 | 495.00 | 498.00 | 4,980.00 | 395,885 |
| 2025-09-05 | 520.00 | 536.00 | 502.00 | 511.00 | 5,110.00 | 440,020 |
| 2025-09-04 | 541.00 | 552.00 | 518.00 | 518.00 | 5,180.00 | 444,907 |
| 2025-09-03 | 553.00 | 592.00 | 541.00 | 546.00 | 5,460.00 | 683,107 |
| 2025-09-02 | 582.00 | 606.00 | 540.00 | 552.00 | 5,520.00 | 881,651 |
| 2025-09-01 | 636.00 | 699.00 | 577.00 | 578.00 | 5,780.00 | 2,286,328 |
| 2025-08-29 | 557.00 | 719.00 | 536.00 | 658.00 | 6,580.00 | 8,406,476 |
| 2025-08-28 | 580.00 | 595.00 | 558.00 | 558.00 | 5,580.00 | 471,422 |
| 2025-08-27 | 617.00 | 621.00 | 571.00 | 596.00 | 5,960.00 | 597,986 |
| 2025-08-26 | 632.00 | 632.00 | 602.00 | 617.00 | 6,170.00 | 306,333 |
| 2025-08-25 | 640.00 | 640.00 | 594.00 | 617.00 | 6,170.00 | 551,910 |
| 2025-08-22 | 615.00 | 637.00 | 600.00 | 608.00 | 6,080.00 | 732,763 |
| 2025-08-21 | 603.00 | 638.00 | 575.00 | 588.00 | 5,880.00 | 1,057,823 |
| 2025-08-20 | 575.00 | 645.00 | 570.00 | 600.00 | 6,000.00 | 2,257,010 |
| 2025-08-19 | 606.00 | 615.00 | 563.00 | 599.00 | 5,990.00 | 1,338,667 |
| 2025-08-18 | 604.00 | 680.00 | 580.00 | 615.00 | 6,150.00 | 2,515,038 |
| 2025-08-14 | 690.00 | 737.00 | 592.00 | 622.00 | 6,220.00 | 3,453,900 |
| 2025-08-13 | 800.00 | 810.00 | 639.00 | 725.00 | 7,250.00 | 11,261,649 |
| 2025-08-11 | 640.00 | 726.00 | 640.00 | 726.00 | 7,260.00 | 1,052,010 |
| 2025-08-08 | 430.00 | 559.00 | 422.00 | 559.00 | 5,590.00 | 7,223,867 |
| 2025-08-07 | 630.00 | 637.00 | 430.00 | 430.00 | 4,300.00 | 6,557,856 |
| 2025-08-06 | 476.00 | 513.00 | 440.00 | 513.00 | 5,130.00 | 1,870,904 |
| 2025-08-05 | 395.00 | 395.00 | 371.00 | 395.00 | 3,950.00 | 1,042,638 |
| 2025-08-04 | 247.00 | 304.00 | 235.00 | 304.00 | 3,040.00 | 2,149,285 |
| 2025-08-01 | 239.00 | 239.00 | 231.00 | 234.00 | 2,340.00 | 28,921 |
| 2025-07-31 | 242.00 | 245.00 | 238.00 | 239.00 | 2,390.00 | 18,977 |
| 2025-07-30 | 240.00 | 252.00 | 238.00 | 243.00 | 2,430.00 | 36,457 |
| 2025-07-29 | 243.00 | 245.00 | 237.00 | 240.00 | 2,400.00 | 21,533 |
| 2025-07-28 | 253.00 | 253.00 | 238.00 | 243.00 | 2,430.00 | 43,434 |
| 2025-07-25 | 249.00 | 251.00 | 246.00 | 246.00 | 2,460.00 | 36,968 |
| 2025-07-24 | 248.00 | 265.00 | 247.00 | 249.00 | 2,490.00 | 90,686 |
| 2025-07-23 | 250.00 | 253.00 | 247.00 | 250.00 | 2,500.00 | 23,307 |
| 2025-07-22 | 247.00 | 262.00 | 245.00 | 250.00 | 2,500.00 | 123,032 |
| 2025-07-21 | 247.00 | 258.00 | 245.00 | 247.00 | 2,470.00 | 45,264 |
| 2025-07-18 | 249.00 | 255.00 | 245.00 | 247.00 | 2,470.00 | 48,110 |
| 2025-07-17 | 251.00 | 254.00 | 246.00 | 249.00 | 2,490.00 | 31,760 |
| 2025-07-16 | 255.00 | 256.00 | 247.00 | 249.00 | 2,490.00 | 48,064 |
| 2025-07-15 | 257.00 | 258.00 | 249.00 | 250.00 | 2,500.00 | 66,348 |
| 2025-07-14 | 263.00 | 265.00 | 254.00 | 257.00 | 2,570.00 | 37,622 |
| 2025-07-11 | 257.00 | 267.00 | 257.00 | 258.00 | 2,580.00 | 62,066 |
| 2025-07-10 | 259.00 | 265.00 | 254.00 | 254.00 | 2,540.00 | 51,083 |
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.