KB SPAC 7 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,770.00 | 5,870.00 | 5,660.00 | 5,660.00 | 5,660.00 | 239,015 |
| 2022-05-17 | 5,620.00 | 5,740.00 | 5,580.00 | 5,700.00 | 5,700.00 | 203,485 |
| 2022-05-16 | 5,670.00 | 5,930.00 | 5,610.00 | 5,610.00 | 5,610.00 | 345,124 |
| 2022-05-13 | 5,560.00 | 5,700.00 | 5,540.00 | 5,640.00 | 5,640.00 | 261,844 |
| 2022-05-12 | 5,730.00 | 5,750.00 | 5,480.00 | 5,520.00 | 5,520.00 | 391,724 |
| 2022-05-11 | 5,760.00 | 6,000.00 | 5,760.00 | 5,810.00 | 5,810.00 | 172,741 |
| 2022-05-10 | 5,720.00 | 5,910.00 | 5,550.00 | 5,830.00 | 5,830.00 | 401,590 |
| 2022-05-09 | 6,050.00 | 6,050.00 | 5,810.00 | 5,850.00 | 5,850.00 | 321,263 |
| 2022-05-06 | 6,050.00 | 6,130.00 | 6,000.00 | 6,080.00 | 6,080.00 | 275,856 |
| 2022-05-04 | 6,220.00 | 6,260.00 | 6,070.00 | 6,120.00 | 6,120.00 | 289,438 |
| 2022-05-03 | 6,340.00 | 6,340.00 | 6,210.00 | 6,260.00 | 6,260.00 | 177,481 |
| 2022-05-02 | 6,210.00 | 6,280.00 | 6,070.00 | 6,280.00 | 6,280.00 | 262,248 |
| 2022-04-29 | 6,290.00 | 6,360.00 | 6,210.00 | 6,260.00 | 6,260.00 | 186,666 |
| 2022-04-28 | 6,440.00 | 6,470.00 | 6,180.00 | 6,240.00 | 6,240.00 | 311,415 |
| 2022-04-27 | 6,200.00 | 6,490.00 | 6,120.00 | 6,330.00 | 6,330.00 | 337,543 |
| 2022-04-26 | 6,410.00 | 6,590.00 | 6,370.00 | 6,370.00 | 6,370.00 | 318,963 |
| 2022-04-25 | 6,440.00 | 6,490.00 | 6,300.00 | 6,330.00 | 6,330.00 | 421,997 |
| 2022-04-22 | 6,690.00 | 6,690.00 | 6,370.00 | 6,600.00 | 6,600.00 | 1,243,693 |
| 2022-04-21 | 7,000.00 | 7,010.00 | 6,690.00 | 6,710.00 | 6,710.00 | 606,193 |
| 2022-04-20 | 6,940.00 | 7,080.00 | 6,930.00 | 6,950.00 | 6,950.00 | 162,491 |
| 2022-04-19 | 6,970.00 | 7,040.00 | 6,860.00 | 6,910.00 | 6,910.00 | 231,804 |
| 2022-04-18 | 7,010.00 | 7,090.00 | 6,830.00 | 6,870.00 | 6,870.00 | 425,698 |
| 2022-04-15 | 7,090.00 | 7,090.00 | 7,010.00 | 7,040.00 | 7,040.00 | 297,323 |
| 2022-04-14 | 7,250.00 | 7,250.00 | 7,080.00 | 7,120.00 | 7,120.00 | 254,259 |
| 2022-04-13 | 7,170.00 | 7,260.00 | 7,130.00 | 7,170.00 | 7,170.00 | 242,482 |
| 2022-04-12 | 7,190.00 | 7,230.00 | 7,010.00 | 7,180.00 | 7,180.00 | 429,583 |
| 2022-04-11 | 7,370.00 | 7,490.00 | 7,260.00 | 7,270.00 | 7,270.00 | 378,900 |
| 2022-04-08 | 7,510.00 | 7,520.00 | 7,310.00 | 7,470.00 | 7,470.00 | 252,616 |
| 2022-04-07 | 7,730.00 | 7,740.00 | 7,420.00 | 7,450.00 | 7,450.00 | 532,156 |
| 2022-04-06 | 7,990.00 | 7,990.00 | 7,750.00 | 7,780.00 | 7,780.00 | 808,979 |
| 2022-04-05 | 8,090.00 | 8,280.00 | 8,010.00 | 8,010.00 | 8,010.00 | 961,509 |
| 2022-04-04 | 7,820.00 | 8,090.00 | 7,800.00 | 8,070.00 | 8,070.00 | 600,979 |
| 2022-04-01 | 7,990.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 391,070 |
| 2022-03-31 | 8,010.00 | 8,030.00 | 7,900.00 | 8,000.00 | 8,000.00 | 381,470 |
| 2022-03-30 | 8,090.00 | 8,190.00 | 7,950.00 | 8,000.00 | 8,000.00 | 523,655 |
| 2022-03-29 | 8,100.00 | 8,320.00 | 8,020.00 | 8,060.00 | 8,060.00 | 728,069 |
| 2022-03-28 | 8,350.00 | 8,370.00 | 8,040.00 | 8,070.00 | 8,070.00 | 696,358 |
| 2022-03-25 | 8,270.00 | 8,680.00 | 8,160.00 | 8,290.00 | 8,290.00 | 1,764,577 |
| 2022-03-24 | 8,080.00 | 8,240.00 | 8,000.00 | 8,170.00 | 8,170.00 | 844,214 |
| 2022-03-23 | 7,990.00 | 8,040.00 | 7,880.00 | 8,030.00 | 8,030.00 | 624,207 |
| 2022-03-22 | 7,700.00 | 7,950.00 | 7,670.00 | 7,870.00 | 7,870.00 | 540,691 |
| 2022-03-21 | 8,200.00 | 8,200.00 | 7,710.00 | 7,710.00 | 7,710.00 | 884,839 |
| 2022-03-18 | 8,000.00 | 8,240.00 | 7,840.00 | 8,070.00 | 8,070.00 | 1,022,799 |
| 2022-03-17 | 7,740.00 | 8,020.00 | 7,640.00 | 7,920.00 | 7,920.00 | 1,582,742 |
| 2022-03-16 | 7,290.00 | 7,580.00 | 7,220.00 | 7,530.00 | 7,530.00 | 630,156 |
| 2022-03-15 | 7,180.00 | 7,400.00 | 7,110.00 | 7,170.00 | 7,170.00 | 493,221 |
| 2022-03-14 | 7,550.00 | 7,550.00 | 7,120.00 | 7,180.00 | 7,180.00 | 655,616 |
| 2022-03-11 | 7,360.00 | 7,530.00 | 7,350.00 | 7,510.00 | 7,510.00 | 293,167 |
| 2022-03-10 | 7,350.00 | 7,550.00 | 7,330.00 | 7,360.00 | 7,360.00 | 427,812 |
| 2022-03-08 | 7,060.00 | 7,340.00 | 7,000.00 | 7,120.00 | 7,120.00 | 343,970 |
| 2022-03-07 | 7,430.00 | 7,470.00 | 7,180.00 | 7,190.00 | 7,190.00 | 603,488 |
| 2022-03-04 | 7,920.00 | 7,920.00 | 7,540.00 | 7,580.00 | 7,580.00 | 792,476 |
| 2022-03-03 | 7,900.00 | 8,240.00 | 7,830.00 | 7,920.00 | 7,920.00 | 1,241,792 |
| 2022-03-02 | 7,730.00 | 7,860.00 | 7,600.00 | 7,840.00 | 7,840.00 | 573,107 |
| 2022-02-28 | 7,690.00 | 7,860.00 | 7,610.00 | 7,650.00 | 7,650.00 | 507,648 |
| 2022-02-25 | 7,680.00 | 7,830.00 | 7,560.00 | 7,760.00 | 7,760.00 | 977,197 |
| 2022-02-24 | 7,500.00 | 7,730.00 | 7,370.00 | 7,410.00 | 7,410.00 | 948,052 |
| 2022-02-23 | 7,480.00 | 8,170.00 | 7,480.00 | 7,660.00 | 7,660.00 | 3,025,087 |
| 2022-02-22 | 7,410.00 | 7,620.00 | 7,320.00 | 7,400.00 | 7,400.00 | 410,326 |
| 2022-02-21 | 7,580.00 | 7,710.00 | 7,350.00 | 7,680.00 | 7,680.00 | 480,976 |
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.