KB SPAC 7 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 2,665.00 | 2,880.00 | 2,660.00 | 2,845.00 | 2,845.00 | 1,071,045 |
| 2025-07-24 | 2,745.00 | 2,785.00 | 2,605.00 | 2,655.00 | 2,655.00 | 887,837 |
| 2025-07-23 | 2,800.00 | 2,800.00 | 2,685.00 | 2,695.00 | 2,695.00 | 470,493 |
| 2025-07-22 | 2,790.00 | 2,820.00 | 2,720.00 | 2,770.00 | 2,770.00 | 395,793 |
| 2025-07-21 | 2,790.00 | 2,895.00 | 2,730.00 | 2,790.00 | 2,790.00 | 505,429 |
| 2025-07-18 | 2,805.00 | 2,880.00 | 2,720.00 | 2,790.00 | 2,790.00 | 533,836 |
| 2025-07-17 | 2,875.00 | 2,910.00 | 2,775.00 | 2,790.00 | 2,790.00 | 481,251 |
| 2025-07-16 | 2,810.00 | 2,975.00 | 2,710.00 | 2,840.00 | 2,840.00 | 1,329,518 |
| 2025-07-15 | 2,815.00 | 2,895.00 | 2,640.00 | 2,865.00 | 2,865.00 | 801,351 |
| 2025-07-14 | 2,850.00 | 2,970.00 | 2,790.00 | 2,835.00 | 2,835.00 | 1,085,759 |
| 2025-07-11 | 2,920.00 | 2,960.00 | 2,830.00 | 2,850.00 | 2,850.00 | 653,846 |
| 2025-07-10 | 2,835.00 | 3,040.00 | 2,740.00 | 2,900.00 | 2,900.00 | 2,097,265 |
| 2025-07-09 | 2,905.00 | 2,955.00 | 2,765.00 | 2,830.00 | 2,830.00 | 756,797 |
| 2025-07-08 | 2,955.00 | 2,955.00 | 2,765.00 | 2,885.00 | 2,885.00 | 1,318,669 |
| 2025-07-07 | 2,785.00 | 2,940.00 | 2,700.00 | 2,840.00 | 2,840.00 | 1,862,080 |
| 2025-07-04 | 3,225.00 | 3,225.00 | 2,825.00 | 2,925.00 | 2,925.00 | 2,058,637 |
| 2025-07-03 | 3,285.00 | 3,405.00 | 3,140.00 | 3,150.00 | 3,150.00 | 654,081 |
| 2025-07-02 | 3,405.00 | 3,405.00 | 3,200.00 | 3,265.00 | 3,265.00 | 570,248 |
| 2025-07-01 | 3,455.00 | 3,455.00 | 3,230.00 | 3,370.00 | 3,370.00 | 1,638,458 |
| 2025-06-30 | 2,760.00 | 3,560.00 | 2,720.00 | 3,560.00 | 3,560.00 | 9,450,588 |
| 2025-06-27 | 2,770.00 | 2,880.00 | 2,650.00 | 2,740.00 | 2,740.00 | 1,026,652 |
| 2025-06-26 | 2,910.00 | 2,970.00 | 2,765.00 | 2,825.00 | 2,825.00 | 1,643,239 |
| 2025-06-25 | 2,555.00 | 2,950.00 | 2,490.00 | 2,865.00 | 2,865.00 | 6,377,821 |
| 2025-06-24 | 2,150.00 | 2,700.00 | 2,150.00 | 2,645.00 | 2,645.00 | 11,290,550 |
| 2025-06-23 | 2,070.00 | 2,115.00 | 2,035.00 | 2,080.00 | 2,080.00 | 109,769 |
| 2025-06-20 | 2,095.00 | 2,130.00 | 2,025.00 | 2,070.00 | 2,070.00 | 214,337 |
| 2025-06-19 | 2,165.00 | 2,240.00 | 2,050.00 | 2,105.00 | 2,105.00 | 428,586 |
| 2025-06-18 | 2,075.00 | 2,090.00 | 2,025.00 | 2,085.00 | 2,085.00 | 60,979 |
| 2025-06-17 | 2,115.00 | 2,135.00 | 1,995.00 | 2,075.00 | 2,075.00 | 132,987 |
| 2025-06-16 | 2,000.00 | 2,150.00 | 1,971.00 | 2,110.00 | 2,110.00 | 235,509 |
| 2025-06-13 | 2,085.00 | 2,100.00 | 1,990.00 | 2,000.00 | 2,000.00 | 209,303 |
| 2025-06-12 | 2,160.00 | 2,160.00 | 2,060.00 | 2,085.00 | 2,085.00 | 128,296 |
| 2025-06-11 | 2,135.00 | 2,145.00 | 2,035.00 | 2,125.00 | 2,125.00 | 178,087 |
| 2025-06-10 | 2,135.00 | 2,155.00 | 2,060.00 | 2,110.00 | 2,110.00 | 216,559 |
| 2025-06-09 | 1,915.00 | 2,165.00 | 1,915.00 | 2,155.00 | 2,155.00 | 684,484 |
| 2025-06-05 | 1,980.00 | 1,990.00 | 1,914.00 | 1,915.00 | 1,915.00 | 187,064 |
| 2025-06-04 | 1,906.00 | 1,987.00 | 1,872.00 | 1,980.00 | 1,980.00 | 288,577 |
| 2025-06-02 | 1,770.00 | 1,987.00 | 1,746.00 | 1,900.00 | 1,900.00 | 929,119 |
| 2025-05-30 | 1,684.00 | 1,788.00 | 1,683.00 | 1,742.00 | 1,742.00 | 210,691 |
| 2025-05-29 | 1,601.00 | 1,688.00 | 1,535.00 | 1,684.00 | 1,684.00 | 107,581 |
| 2025-05-28 | 1,597.00 | 1,613.00 | 1,577.00 | 1,600.00 | 1,600.00 | 70,856 |
| 2025-05-27 | 1,682.00 | 1,682.00 | 1,581.00 | 1,597.00 | 1,597.00 | 71,031 |
| 2025-05-26 | 1,607.00 | 1,677.00 | 1,583.00 | 1,634.00 | 1,634.00 | 84,043 |
| 2025-05-23 | 1,660.00 | 1,674.00 | 1,550.00 | 1,569.00 | 1,569.00 | 196,265 |
| 2025-05-22 | 1,697.00 | 1,697.00 | 1,640.00 | 1,654.00 | 1,654.00 | 106,574 |
| 2025-05-21 | 1,712.00 | 1,725.00 | 1,680.00 | 1,698.00 | 1,698.00 | 37,094 |
| 2025-05-20 | 1,755.00 | 1,755.00 | 1,682.00 | 1,710.00 | 1,710.00 | 92,998 |
| 2025-05-19 | 1,807.00 | 1,837.00 | 1,640.00 | 1,734.00 | 1,734.00 | 170,160 |
| 2025-05-16 | 1,903.00 | 1,991.00 | 1,800.00 | 1,806.00 | 1,806.00 | 459,576 |
| 2025-05-15 | 1,806.00 | 1,865.00 | 1,794.00 | 1,862.00 | 1,862.00 | 242,484 |
| 2025-05-14 | 1,680.00 | 1,831.00 | 1,680.00 | 1,821.00 | 1,821.00 | 403,610 |
| 2025-05-13 | 1,653.00 | 1,758.00 | 1,604.00 | 1,720.00 | 1,720.00 | 140,350 |
| 2025-05-12 | 1,676.00 | 1,676.00 | 1,638.00 | 1,653.00 | 1,653.00 | 44,721 |
| 2025-05-09 | 1,672.00 | 1,696.00 | 1,640.00 | 1,670.00 | 1,670.00 | 147,239 |
| 2025-05-08 | 1,672.00 | 1,696.00 | 1,629.00 | 1,676.00 | 1,676.00 | 94,481 |
| 2025-05-07 | 1,590.00 | 1,748.00 | 1,583.00 | 1,672.00 | 1,672.00 | 441,332 |
| 2025-05-02 | 1,580.00 | 1,610.00 | 1,577.00 | 1,583.00 | 1,583.00 | 60,419 |
| 2025-04-30 | 1,660.00 | 1,660.00 | 1,592.00 | 1,610.00 | 1,610.00 | 99,563 |
| 2025-04-29 | 1,609.00 | 1,678.00 | 1,609.00 | 1,652.00 | 1,652.00 | 57,740 |
| 2025-04-28 | 1,649.00 | 1,685.00 | 1,566.00 | 1,626.00 | 1,626.00 | 135,667 |
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.