KB SPAC 7 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,185.00 | 2,335.00 | 2,160.00 | 2,220.00 | 2,220.00 | 1,635,573 |
| 2024-07-25 | 2,050.00 | 2,400.00 | 2,005.00 | 2,180.00 | 2,180.00 | 7,752,895 |
| 2024-07-24 | 2,065.00 | 2,300.00 | 1,951.00 | 2,085.00 | 2,085.00 | 3,183,494 |
| 2024-07-23 | 2,100.00 | 2,140.00 | 2,080.00 | 2,090.00 | 2,090.00 | 585,901 |
| 2024-07-22 | 2,090.00 | 2,270.00 | 2,060.00 | 2,170.00 | 2,170.00 | 3,078,592 |
| 2024-07-19 | 2,105.00 | 2,170.00 | 2,055.00 | 2,090.00 | 2,090.00 | 1,257,284 |
| 2024-07-18 | 1,960.00 | 2,455.00 | 1,935.00 | 2,105.00 | 2,105.00 | 10,108,540 |
| 2024-07-17 | 1,993.00 | 1,993.00 | 1,965.00 | 1,975.00 | 1,975.00 | 69,473 |
| 2024-07-16 | 1,964.00 | 1,986.00 | 1,940.00 | 1,980.00 | 1,980.00 | 99,391 |
| 2024-07-15 | 1,949.00 | 1,995.00 | 1,936.00 | 1,971.00 | 1,971.00 | 156,317 |
| 2024-07-12 | 1,925.00 | 1,947.00 | 1,924.00 | 1,947.00 | 1,947.00 | 42,456 |
| 2024-07-11 | 1,889.00 | 1,968.00 | 1,889.00 | 1,923.00 | 1,923.00 | 111,042 |
| 2024-07-10 | 1,905.00 | 1,905.00 | 1,870.00 | 1,892.00 | 1,892.00 | 42,633 |
| 2024-07-09 | 1,880.00 | 1,910.00 | 1,870.00 | 1,892.00 | 1,892.00 | 39,854 |
| 2024-07-08 | 1,836.00 | 1,910.00 | 1,836.00 | 1,882.00 | 1,882.00 | 68,630 |
| 2024-07-05 | 1,874.00 | 1,898.00 | 1,868.00 | 1,875.00 | 1,875.00 | 102,512 |
| 2024-07-04 | 1,900.00 | 1,916.00 | 1,890.00 | 1,891.00 | 1,891.00 | 63,642 |
| 2024-07-03 | 1,925.00 | 1,934.00 | 1,890.00 | 1,916.00 | 1,916.00 | 61,711 |
| 2024-07-02 | 1,952.00 | 1,957.00 | 1,906.00 | 1,930.00 | 1,930.00 | 61,111 |
| 2024-07-01 | 1,870.00 | 1,984.00 | 1,870.00 | 1,952.00 | 1,952.00 | 212,258 |
| 2024-06-28 | 1,808.00 | 1,880.00 | 1,804.00 | 1,865.00 | 1,865.00 | 47,056 |
| 2024-06-27 | 1,894.00 | 1,894.00 | 1,821.00 | 1,830.00 | 1,830.00 | 55,983 |
| 2024-06-26 | 1,844.00 | 1,895.00 | 1,844.00 | 1,864.00 | 1,864.00 | 44,387 |
| 2024-06-25 | 1,802.00 | 1,852.00 | 1,802.00 | 1,838.00 | 1,838.00 | 78,052 |
| 2024-06-24 | 1,880.00 | 1,900.00 | 1,823.00 | 1,831.00 | 1,831.00 | 77,283 |
| 2024-06-21 | 1,885.00 | 1,898.00 | 1,865.00 | 1,890.00 | 1,890.00 | 82,471 |
| 2024-06-20 | 1,874.00 | 1,913.00 | 1,874.00 | 1,898.00 | 1,898.00 | 43,204 |
| 2024-06-19 | 1,892.00 | 1,912.00 | 1,892.00 | 1,897.00 | 1,897.00 | 64,966 |
| 2024-06-18 | 1,877.00 | 1,915.00 | 1,877.00 | 1,913.00 | 1,913.00 | 139,734 |
| 2024-06-17 | 1,927.00 | 1,943.00 | 1,895.00 | 1,895.00 | 1,895.00 | 163,036 |
| 2024-06-14 | 2,010.00 | 2,010.00 | 1,938.00 | 1,946.00 | 1,946.00 | 147,969 |
| 2024-06-13 | 2,000.00 | 2,030.00 | 1,998.00 | 2,010.00 | 2,010.00 | 84,976 |
| 2024-06-12 | 1,996.00 | 2,015.00 | 1,982.00 | 2,010.00 | 2,010.00 | 96,714 |
| 2024-06-11 | 2,030.00 | 2,045.00 | 1,996.00 | 1,999.00 | 1,999.00 | 107,847 |
| 2024-06-10 | 2,030.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | 122,966 |
| 2024-06-07 | 2,060.00 | 2,085.00 | 2,045.00 | 2,060.00 | 2,060.00 | 100,278 |
| 2024-06-05 | 2,065.00 | 2,085.00 | 2,045.00 | 2,060.00 | 2,060.00 | 86,323 |
| 2024-06-04 | 2,050.00 | 2,080.00 | 2,050.00 | 2,065.00 | 2,065.00 | 48,410 |
| 2024-06-03 | 2,050.00 | 2,135.00 | 2,050.00 | 2,075.00 | 2,075.00 | 77,118 |
| 2024-05-31 | 2,035.00 | 2,175.00 | 2,015.00 | 2,050.00 | 2,050.00 | 291,574 |
| 2024-05-30 | 2,010.00 | 2,055.00 | 2,000.00 | 2,015.00 | 2,015.00 | 101,397 |
| 2024-05-29 | 2,090.00 | 2,090.00 | 2,030.00 | 2,040.00 | 2,040.00 | 124,015 |
| 2024-05-28 | 2,105.00 | 2,105.00 | 2,070.00 | 2,090.00 | 2,090.00 | 76,680 |
| 2024-05-27 | 2,100.00 | 2,110.00 | 2,050.00 | 2,095.00 | 2,095.00 | 165,879 |
| 2024-05-24 | 2,105.00 | 2,120.00 | 2,085.00 | 2,100.00 | 2,100.00 | 114,587 |
| 2024-05-23 | 2,140.00 | 2,140.00 | 2,110.00 | 2,130.00 | 2,130.00 | 107,137 |
| 2024-05-22 | 2,185.00 | 2,185.00 | 2,135.00 | 2,140.00 | 2,140.00 | 93,836 |
| 2024-05-21 | 2,180.00 | 2,190.00 | 2,160.00 | 2,170.00 | 2,170.00 | 72,659 |
| 2024-05-20 | 2,215.00 | 2,215.00 | 2,150.00 | 2,165.00 | 2,165.00 | 117,792 |
| 2024-05-17 | 2,230.00 | 2,265.00 | 2,210.00 | 2,215.00 | 2,215.00 | 114,138 |
| 2024-05-16 | 2,200.00 | 2,330.00 | 2,200.00 | 2,265.00 | 2,265.00 | 422,215 |
| 2024-05-14 | 2,115.00 | 2,215.00 | 2,115.00 | 2,190.00 | 2,190.00 | 131,557 |
| 2024-05-13 | 2,150.00 | 2,170.00 | 2,115.00 | 2,120.00 | 2,120.00 | 131,001 |
| 2024-05-10 | 2,195.00 | 2,215.00 | 2,165.00 | 2,170.00 | 2,170.00 | 148,561 |
| 2024-05-09 | 2,245.00 | 2,245.00 | 2,195.00 | 2,195.00 | 2,195.00 | 206,349 |
| 2024-05-08 | 2,215.00 | 2,285.00 | 2,215.00 | 2,245.00 | 2,245.00 | 229,997 |
| 2024-05-07 | 2,265.00 | 2,310.00 | 2,215.00 | 2,225.00 | 2,225.00 | 203,337 |
| 2024-05-03 | 2,280.00 | 2,300.00 | 2,240.00 | 2,240.00 | 2,240.00 | 142,603 |
| 2024-05-02 | 2,270.00 | 2,285.00 | 2,230.00 | 2,285.00 | 2,285.00 | 203,244 |
| 2024-04-30 | 2,320.00 | 2,350.00 | 2,285.00 | 2,285.00 | 2,285.00 | 209,886 |
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.