KB SPAC 7 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,580.00 | 7,710.00 | 7,350.00 | 7,680.00 | 7,680.00 | 480,976 |
| 2022-02-18 | 7,560.00 | 7,780.00 | 7,530.00 | 7,730.00 | 7,730.00 | 386,381 |
| 2022-02-17 | 7,780.00 | 8,100.00 | 7,410.00 | 7,690.00 | 7,690.00 | 1,196,073 |
| 2022-02-16 | 7,450.00 | 7,900.00 | 7,400.00 | 7,750.00 | 7,750.00 | 1,226,114 |
| 2022-02-15 | 7,260.00 | 7,600.00 | 7,160.00 | 7,270.00 | 7,270.00 | 925,147 |
| 2022-02-14 | 7,470.00 | 7,500.00 | 7,190.00 | 7,260.00 | 7,260.00 | 774,818 |
| 2022-02-11 | 7,870.00 | 8,070.00 | 7,550.00 | 7,650.00 | 7,650.00 | 1,039,828 |
| 2022-02-10 | 8,390.00 | 8,480.00 | 7,960.00 | 7,980.00 | 7,980.00 | 932,505 |
| 2022-02-09 | 8,600.00 | 8,640.00 | 8,260.00 | 8,380.00 | 8,380.00 | 640,342 |
| 2022-02-08 | 8,520.00 | 9,060.00 | 8,360.00 | 8,580.00 | 8,580.00 | 1,811,566 |
| 2022-02-07 | 8,720.00 | 8,760.00 | 8,220.00 | 8,400.00 | 8,400.00 | 617,158 |
| 2022-02-04 | 7,990.00 | 8,550.00 | 7,920.00 | 8,520.00 | 8,520.00 | 728,350 |
| 2022-02-03 | 8,220.00 | 8,440.00 | 8,150.00 | 8,150.00 | 8,150.00 | 669,379 |
| 2022-01-28 | 7,850.00 | 8,280.00 | 7,440.00 | 8,130.00 | 8,130.00 | 1,063,859 |
| 2022-01-27 | 8,310.00 | 8,340.00 | 7,740.00 | 7,740.00 | 7,740.00 | 1,000,967 |
| 2022-01-26 | 8,120.00 | 8,550.00 | 8,040.00 | 8,250.00 | 8,250.00 | 1,116,225 |
| 2022-01-25 | 8,540.00 | 8,680.00 | 8,010.00 | 8,090.00 | 8,090.00 | 1,118,650 |
| 2022-01-24 | 8,650.00 | 8,700.00 | 8,260.00 | 8,450.00 | 8,450.00 | 1,139,081 |
| 2022-01-21 | 9,100.00 | 9,400.00 | 8,750.00 | 8,850.00 | 8,850.00 | 932,842 |
| 2022-01-20 | 9,050.00 | 9,510.00 | 8,840.00 | 9,340.00 | 9,340.00 | 1,499,620 |
| 2022-01-19 | 9,140.00 | 9,300.00 | 8,640.00 | 9,010.00 | 9,010.00 | 1,799,868 |
| 2022-01-18 | 9,390.00 | 9,680.00 | 9,120.00 | 9,140.00 | 9,140.00 | 1,080,924 |
| 2022-01-17 | 9,720.00 | 9,900.00 | 9,460.00 | 9,460.00 | 9,460.00 | 904,345 |
| 2022-01-14 | 9,700.00 | 9,950.00 | 9,530.00 | 9,690.00 | 9,690.00 | 1,067,795 |
| 2022-01-13 | 10,550.00 | 10,800.00 | 9,950.00 | 9,950.00 | 9,950.00 | 1,880,991 |
| 2022-01-12 | 10,750.00 | 10,800.00 | 10,400.00 | 10,650.00 | 10,650.00 | 1,191,683 |
| 2022-01-11 | 11,000.00 | 11,150.00 | 10,050.00 | 10,550.00 | 10,550.00 | 2,073,652 |
| 2022-01-10 | 10,600.00 | 11,100.00 | 10,300.00 | 10,850.00 | 10,850.00 | 1,702,041 |
| 2022-01-07 | 11,050.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,700.00 | 1,831,205 |
| 2022-01-06 | 11,850.00 | 12,150.00 | 10,700.00 | 10,800.00 | 10,800.00 | 4,237,009 |
| 2022-01-05 | 13,000.00 | 13,150.00 | 12,200.00 | 12,450.00 | 12,450.00 | 2,110,748 |
| 2022-01-04 | 13,700.00 | 13,850.00 | 12,850.00 | 13,000.00 | 13,000.00 | 3,126,294 |
| 2022-01-03 | 13,800.00 | 14,200.00 | 13,400.00 | 13,800.00 | 13,800.00 | 4,590,789 |
| 2021-12-30 | 12,450.00 | 14,050.00 | 12,300.00 | 13,800.00 | 13,800.00 | 11,348,660 |
| 2021-12-29 | 12,400.00 | 12,900.00 | 12,200.00 | 12,450.00 | 12,450.00 | 3,150,082 |
| 2021-12-28 | 12,000.00 | 12,500.00 | 11,650.00 | 12,400.00 | 12,400.00 | 5,358,360 |
| 2021-12-27 | 12,150.00 | 12,400.00 | 11,800.00 | 11,950.00 | 11,950.00 | 3,086,173 |
| 2021-12-24 | 11,150.00 | 12,800.00 | 11,100.00 | 12,300.00 | 12,300.00 | 20,145,010 |
| 2021-12-23 | 11,450.00 | 11,950.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2,803,834 |
| 2021-12-22 | 12,350.00 | 13,500.00 | 11,400.00 | 11,450.00 | 11,450.00 | 12,426,600 |
| 2021-12-21 | 11,250.00 | 11,700.00 | 10,000.00 | 11,550.00 | 11,550.00 | 6,008,080 |
| 2021-12-20 | 10,600.00 | 11,100.00 | 10,500.00 | 10,800.00 | 10,800.00 | 2,066,108 |
| 2021-12-17 | 10,800.00 | 11,650.00 | 10,450.00 | 10,700.00 | 10,700.00 | 3,170,782 |
| 2021-12-16 | 12,000.00 | 12,050.00 | 10,900.00 | 11,050.00 | 11,050.00 | 2,542,502 |
| 2021-12-15 | 11,750.00 | 12,250.00 | 11,500.00 | 11,700.00 | 11,700.00 | 2,181,327 |
| 2021-12-14 | 11,850.00 | 12,400.00 | 11,050.00 | 12,050.00 | 12,050.00 | 5,912,814 |
| 2021-12-13 | 12,750.00 | 13,050.00 | 11,600.00 | 11,600.00 | 11,600.00 | 4,269,508 |
| 2021-12-10 | 11,950.00 | 12,850.00 | 11,850.00 | 12,450.00 | 12,450.00 | 5,797,198 |
| 2021-12-09 | 11,350.00 | 12,750.00 | 11,300.00 | 12,200.00 | 12,200.00 | 16,726,980 |
| 2021-12-08 | 11,200.00 | 11,500.00 | 10,800.00 | 11,000.00 | 11,000.00 | 3,787,854 |
| 2021-12-07 | 11,550.00 | 11,750.00 | 10,750.00 | 10,950.00 | 10,950.00 | 4,740,530 |
| 2021-12-06 | 12,200.00 | 12,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | 5,355,855 |
| 2021-12-03 | 12,600.00 | 13,250.00 | 12,200.00 | 12,950.00 | 12,950.00 | 8,472,691 |
| 2021-12-02 | 12,800.00 | 13,900.00 | 12,150.00 | 12,600.00 | 12,600.00 | 14,688,490 |
| 2021-12-01 | 10,750.00 | 13,300.00 | 10,250.00 | 13,300.00 | 13,300.00 | 23,405,020 |
| 2021-11-30 | 10,700.00 | 11,650.00 | 10,050.00 | 10,250.00 | 10,250.00 | 25,517,820 |
| 2021-11-29 | 8,130.00 | 10,250.00 | 7,810.00 | 9,970.00 | 9,970.00 | 31,240,529 |
| 2021-11-26 | 8,350.00 | 8,900.00 | 8,180.00 | 8,200.00 | 8,200.00 | 5,408,793 |
| 2021-11-25 | 8,110.00 | 9,140.00 | 7,720.00 | 8,420.00 | 8,420.00 | 10,126,260 |
| 2021-11-24 | 8,030.00 | 8,330.00 | 7,530.00 | 8,280.00 | 8,280.00 | 4,233,654 |
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.