See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.26▲ 2.17%
← 214270.KQ stock page

KB SPAC 7 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,850.003,995.003,795.003,910.003,910.00837,649
2022-11-103,800.003,840.003,700.003,700.003,700.00426,359
2022-11-093,900.003,905.003,850.003,865.003,865.00349,577
2022-11-083,860.003,960.003,850.003,920.003,920.00611,418
2022-11-073,825.003,900.003,820.003,855.003,855.00393,055
2022-11-043,900.003,935.003,805.003,825.003,825.00583,581
2022-11-033,900.004,000.003,820.003,950.003,950.00519,495
2022-11-024,070.004,085.003,940.003,950.003,950.00737,526
2022-11-014,140.004,300.003,970.004,080.004,080.002,565,011
2022-10-314,250.004,350.004,005.004,190.004,190.002,442,909
2022-10-283,845.004,650.003,785.004,220.004,220.0014,932,160
2022-10-274,105.004,115.003,870.003,960.003,960.001,751,296
2022-10-264,535.004,880.004,205.004,255.004,255.0014,326,490
2022-10-254,295.004,880.004,035.004,090.004,090.0020,602,570
2022-10-243,815.003,900.003,715.003,755.003,755.002,117,497
2022-10-213,265.004,210.003,190.003,770.003,770.0017,158,100
2022-10-203,395.003,405.003,255.003,300.003,300.00265,780
2022-10-193,475.003,630.003,380.003,400.003,400.001,026,692
2022-10-183,380.003,750.003,360.003,410.003,410.003,317,185
2022-10-173,240.003,300.003,125.003,300.003,300.00414,428
2022-10-142,975.003,700.002,975.003,290.003,290.005,428,945
2022-10-133,025.003,045.002,880.002,900.002,900.00211,431
2022-10-123,030.003,095.003,010.003,060.003,060.0090,382
2022-10-113,240.003,240.003,000.003,035.003,035.00224,207
2022-10-073,360.003,400.003,095.003,255.003,255.00123,619
2022-10-063,380.003,450.003,345.003,390.003,390.0072,066
2022-10-053,450.003,485.003,285.003,300.003,300.00125,049
2022-10-043,330.003,385.003,295.003,385.003,385.0069,655
2022-09-303,140.003,325.003,110.003,290.003,290.00131,567
2022-09-293,250.003,365.003,235.003,245.003,245.00116,085
2022-09-283,370.003,480.003,180.003,185.003,185.00229,428
2022-09-273,295.003,450.003,295.003,405.003,405.00173,269
2022-09-263,480.003,550.003,340.003,345.003,345.00225,170
2022-09-233,720.003,770.003,510.003,575.003,575.00203,907
2022-09-223,850.003,920.003,730.003,770.003,770.00190,409
2022-09-213,900.003,990.003,900.003,930.003,930.0087,823
2022-09-203,920.003,990.003,910.003,940.003,940.0081,721
2022-09-194,040.004,100.003,920.003,920.003,920.00178,086
2022-09-164,115.004,150.004,030.004,035.004,035.00154,017
2022-09-154,205.004,230.004,130.004,150.004,150.00111,814
2022-09-144,100.004,250.004,095.004,195.004,195.00127,008
2022-09-134,205.004,330.004,200.004,280.004,280.00132,425
2022-09-084,190.004,235.004,160.004,160.004,160.00113,320
2022-09-074,230.004,325.004,140.004,165.004,165.00151,520
2022-09-064,185.004,580.004,185.004,295.004,295.00616,052
2022-09-054,140.004,295.004,135.004,185.004,185.00137,797
2022-09-024,325.004,385.004,235.004,235.004,235.00164,013
2022-09-014,395.004,420.004,310.004,310.004,310.00162,273
2022-08-314,385.004,465.004,375.004,435.004,435.00126,084
2022-08-304,330.004,440.004,330.004,425.004,425.00123,278
2022-08-294,370.004,380.004,255.004,330.004,330.00196,463
2022-08-264,680.004,680.004,505.004,520.004,520.00126,743
2022-08-254,490.004,615.004,485.004,605.004,605.00114,032
2022-08-244,515.004,590.004,450.004,475.004,475.00157,662
2022-08-234,635.004,670.004,495.004,510.004,510.00266,161
2022-08-224,785.004,830.004,620.004,680.004,680.00282,886
2022-08-194,980.004,990.004,780.004,845.004,845.00298,588
2022-08-184,920.005,020.004,830.004,975.004,975.00289,502
2022-08-175,020.005,030.004,870.004,920.004,920.00278,083
2022-08-164,935.005,030.004,905.004,960.004,960.00217,507
← NewerPage 17 of 21 · 1,211 trading daysOlder →

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.