KB SPAC 7 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4,935.00 | 5,030.00 | 4,905.00 | 4,960.00 | 4,960.00 | 217,507 |
| 2022-08-12 | 5,020.00 | 5,080.00 | 4,925.00 | 4,925.00 | 4,925.00 | 340,888 |
| 2022-08-11 | 5,070.00 | 5,110.00 | 4,990.00 | 5,040.00 | 5,040.00 | 297,515 |
| 2022-08-10 | 5,250.00 | 5,260.00 | 4,990.00 | 4,990.00 | 4,990.00 | 668,273 |
| 2022-08-09 | 5,170.00 | 5,350.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,253,009 |
| 2022-08-08 | 5,170.00 | 5,260.00 | 5,060.00 | 5,150.00 | 5,150.00 | 794,109 |
| 2022-08-05 | 5,140.00 | 5,220.00 | 5,080.00 | 5,210.00 | 5,210.00 | 1,052,336 |
| 2022-08-04 | 4,750.00 | 5,770.00 | 4,735.00 | 5,220.00 | 5,220.00 | 13,851,080 |
| 2022-08-03 | 4,560.00 | 4,830.00 | 4,545.00 | 4,695.00 | 4,695.00 | 530,698 |
| 2022-08-02 | 4,635.00 | 4,635.00 | 4,530.00 | 4,560.00 | 4,560.00 | 120,970 |
| 2022-08-01 | 4,660.00 | 4,725.00 | 4,605.00 | 4,605.00 | 4,605.00 | 110,277 |
| 2022-07-29 | 4,635.00 | 4,700.00 | 4,590.00 | 4,635.00 | 4,635.00 | 154,621 |
| 2022-07-28 | 4,640.00 | 4,750.00 | 4,580.00 | 4,610.00 | 4,610.00 | 153,041 |
| 2022-07-27 | 4,600.00 | 4,645.00 | 4,545.00 | 4,565.00 | 4,565.00 | 95,141 |
| 2022-07-26 | 4,630.00 | 4,675.00 | 4,590.00 | 4,595.00 | 4,595.00 | 103,230 |
| 2022-07-25 | 4,560.00 | 4,745.00 | 4,490.00 | 4,645.00 | 4,645.00 | 180,533 |
| 2022-07-22 | 4,610.00 | 4,665.00 | 4,540.00 | 4,560.00 | 4,560.00 | 164,505 |
| 2022-07-21 | 4,550.00 | 4,710.00 | 4,545.00 | 4,605.00 | 4,605.00 | 298,367 |
| 2022-07-20 | 4,615.00 | 4,750.00 | 4,530.00 | 4,530.00 | 4,530.00 | 357,008 |
| 2022-07-19 | 4,495.00 | 4,535.00 | 4,445.00 | 4,525.00 | 4,525.00 | 140,640 |
| 2022-07-18 | 4,410.00 | 4,540.00 | 4,355.00 | 4,485.00 | 4,485.00 | 197,289 |
| 2022-07-15 | 4,520.00 | 4,585.00 | 4,355.00 | 4,355.00 | 4,355.00 | 205,601 |
| 2022-07-14 | 4,310.00 | 4,535.00 | 4,305.00 | 4,460.00 | 4,460.00 | 221,714 |
| 2022-07-13 | 4,240.00 | 4,440.00 | 4,205.00 | 4,360.00 | 4,360.00 | 170,251 |
| 2022-07-12 | 4,390.00 | 4,405.00 | 4,235.00 | 4,240.00 | 4,240.00 | 134,643 |
| 2022-07-11 | 4,420.00 | 4,540.00 | 4,365.00 | 4,445.00 | 4,445.00 | 174,704 |
| 2022-07-08 | 4,450.00 | 4,500.00 | 4,390.00 | 4,420.00 | 4,420.00 | 197,677 |
| 2022-07-07 | 4,305.00 | 4,450.00 | 4,305.00 | 4,385.00 | 4,385.00 | 138,847 |
| 2022-07-06 | 4,345.00 | 4,475.00 | 4,285.00 | 4,295.00 | 4,295.00 | 286,807 |
| 2022-07-05 | 4,100.00 | 4,310.00 | 4,100.00 | 4,305.00 | 4,305.00 | 195,608 |
| 2022-07-04 | 4,095.00 | 4,180.00 | 4,000.00 | 4,040.00 | 4,040.00 | 161,422 |
| 2022-07-01 | 4,195.00 | 4,340.00 | 4,040.00 | 4,075.00 | 4,075.00 | 254,089 |
| 2022-06-30 | 4,350.00 | 4,375.00 | 4,170.00 | 4,170.00 | 4,170.00 | 199,242 |
| 2022-06-29 | 4,275.00 | 4,430.00 | 4,220.00 | 4,390.00 | 4,390.00 | 192,380 |
| 2022-06-28 | 4,420.00 | 4,505.00 | 4,320.00 | 4,395.00 | 4,395.00 | 247,148 |
| 2022-06-27 | 4,415.00 | 4,495.00 | 4,260.00 | 4,470.00 | 4,470.00 | 204,267 |
| 2022-06-24 | 4,000.00 | 4,350.00 | 4,000.00 | 4,310.00 | 4,310.00 | 491,537 |
| 2022-06-23 | 4,255.00 | 4,305.00 | 4,000.00 | 4,000.00 | 4,000.00 | 388,786 |
| 2022-06-22 | 4,550.00 | 4,620.00 | 4,255.00 | 4,260.00 | 4,260.00 | 329,123 |
| 2022-06-21 | 4,370.00 | 4,625.00 | 4,370.00 | 4,545.00 | 4,545.00 | 418,112 |
| 2022-06-20 | 4,705.00 | 4,770.00 | 4,295.00 | 4,395.00 | 4,395.00 | 351,469 |
| 2022-06-17 | 4,460.00 | 4,700.00 | 4,410.00 | 4,665.00 | 4,665.00 | 287,639 |
| 2022-06-16 | 4,740.00 | 4,910.00 | 4,605.00 | 4,675.00 | 4,675.00 | 323,989 |
| 2022-06-15 | 4,900.00 | 5,020.00 | 4,695.00 | 4,725.00 | 4,725.00 | 404,547 |
| 2022-06-14 | 4,830.00 | 5,050.00 | 4,830.00 | 4,990.00 | 4,990.00 | 508,777 |
| 2022-06-13 | 5,250.00 | 5,320.00 | 5,050.00 | 5,080.00 | 5,080.00 | 467,853 |
| 2022-06-10 | 5,410.00 | 6,070.00 | 5,270.00 | 5,430.00 | 5,430.00 | 1,732,864 |
| 2022-06-09 | 5,530.00 | 5,570.00 | 5,430.00 | 5,480.00 | 5,480.00 | 260,019 |
| 2022-06-08 | 5,550.00 | 5,680.00 | 5,520.00 | 5,590.00 | 5,590.00 | 284,682 |
| 2022-06-07 | 5,700.00 | 5,710.00 | 5,480.00 | 5,500.00 | 5,500.00 | 354,189 |
| 2022-06-03 | 5,810.00 | 5,900.00 | 5,680.00 | 5,690.00 | 5,690.00 | 347,990 |
| 2022-06-02 | 5,860.00 | 5,880.00 | 5,740.00 | 5,740.00 | 5,740.00 | 341,089 |
| 2022-05-31 | 6,000.00 | 6,070.00 | 5,900.00 | 5,900.00 | 5,900.00 | 466,802 |
| 2022-05-30 | 6,030.00 | 6,070.00 | 5,860.00 | 5,950.00 | 5,950.00 | 735,159 |
| 2022-05-27 | 6,020.00 | 6,060.00 | 5,900.00 | 5,950.00 | 5,950.00 | 777,759 |
| 2022-05-26 | 5,700.00 | 6,420.00 | 5,700.00 | 5,950.00 | 5,950.00 | 8,011,577 |
| 2022-05-25 | 5,600.00 | 5,750.00 | 5,570.00 | 5,700.00 | 5,700.00 | 167,914 |
| 2022-05-24 | 5,800.00 | 5,940.00 | 5,590.00 | 5,590.00 | 5,590.00 | 406,272 |
| 2022-05-23 | 5,760.00 | 5,860.00 | 5,630.00 | 5,820.00 | 5,820.00 | 318,490 |
| 2022-05-20 | 5,570.00 | 5,920.00 | 5,540.00 | 5,720.00 | 5,720.00 | 541,846 |
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.