KB SPAC 7 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,634.00 | 1,707.00 | 1,605.00 | 1,638.00 | 1,638.00 | 161,518 |
| 2025-04-24 | 1,606.00 | 1,650.00 | 1,552.00 | 1,634.00 | 1,634.00 | 109,326 |
| 2025-04-23 | 1,517.00 | 1,623.00 | 1,471.00 | 1,606.00 | 1,606.00 | 331,157 |
| 2025-04-22 | 1,462.00 | 1,517.00 | 1,415.00 | 1,508.00 | 1,508.00 | 93,970 |
| 2025-04-21 | 1,503.00 | 1,533.00 | 1,445.00 | 1,462.00 | 1,462.00 | 192,392 |
| 2025-04-18 | 1,462.00 | 1,550.00 | 1,458.00 | 1,483.00 | 1,483.00 | 320,025 |
| 2025-04-17 | 1,400.00 | 1,472.00 | 1,378.00 | 1,460.00 | 1,460.00 | 306,958 |
| 2025-04-16 | 1,370.00 | 1,395.00 | 1,355.00 | 1,378.00 | 1,378.00 | 116,394 |
| 2025-04-15 | 1,335.00 | 1,384.00 | 1,311.00 | 1,368.00 | 1,368.00 | 126,917 |
| 2025-04-14 | 1,253.00 | 1,321.00 | 1,250.00 | 1,320.00 | 1,320.00 | 220,804 |
| 2025-04-11 | 1,238.00 | 1,249.00 | 1,228.00 | 1,245.00 | 1,245.00 | 45,634 |
| 2025-04-10 | 1,283.00 | 1,283.00 | 1,218.00 | 1,239.00 | 1,239.00 | 127,045 |
| 2025-04-09 | 1,290.00 | 1,290.00 | 1,201.00 | 1,234.00 | 1,234.00 | 153,097 |
| 2025-04-08 | 1,306.00 | 1,322.00 | 1,287.00 | 1,306.00 | 1,306.00 | 103,264 |
| 2025-04-07 | 1,300.00 | 1,326.00 | 1,210.00 | 1,306.00 | 1,306.00 | 126,923 |
| 2025-04-04 | 1,290.00 | 1,325.00 | 1,279.00 | 1,317.00 | 1,317.00 | 85,743 |
| 2025-04-03 | 1,303.00 | 1,337.00 | 1,290.00 | 1,317.00 | 1,317.00 | 69,254 |
| 2025-04-02 | 1,333.00 | 1,341.00 | 1,273.00 | 1,318.00 | 1,318.00 | 158,889 |
| 2025-04-01 | 1,273.00 | 1,398.00 | 1,273.00 | 1,315.00 | 1,315.00 | 474,476 |
| 2025-03-31 | 1,248.00 | 1,298.00 | 1,222.00 | 1,272.00 | 1,272.00 | 96,491 |
| 2025-03-28 | 1,242.00 | 1,352.00 | 1,234.00 | 1,248.00 | 1,248.00 | 247,081 |
| 2025-03-27 | 1,236.00 | 1,260.00 | 1,218.00 | 1,241.00 | 1,241.00 | 25,024 |
| 2025-03-26 | 1,275.00 | 1,275.00 | 1,210.00 | 1,240.00 | 1,240.00 | 61,220 |
| 2025-03-25 | 1,234.00 | 1,259.00 | 1,225.00 | 1,251.00 | 1,251.00 | 66,417 |
| 2025-03-24 | 1,240.00 | 1,270.00 | 1,228.00 | 1,234.00 | 1,234.00 | 48,286 |
| 2025-03-21 | 1,268.00 | 1,280.00 | 1,212.00 | 1,240.00 | 1,240.00 | 159,628 |
| 2025-03-20 | 1,314.00 | 1,322.00 | 1,263.00 | 1,282.00 | 1,282.00 | 97,429 |
| 2025-03-19 | 1,308.00 | 1,358.00 | 1,285.00 | 1,311.00 | 1,311.00 | 83,443 |
| 2025-03-18 | 1,351.00 | 1,386.00 | 1,306.00 | 1,308.00 | 1,308.00 | 120,314 |
| 2025-03-17 | 1,370.00 | 1,435.00 | 1,250.00 | 1,351.00 | 1,351.00 | 389,825 |
| 2025-03-14 | 1,283.00 | 1,347.00 | 1,253.00 | 1,325.00 | 1,325.00 | 139,985 |
| 2025-03-13 | 1,315.00 | 1,350.00 | 1,262.00 | 1,297.00 | 1,297.00 | 110,875 |
| 2025-03-12 | 1,255.00 | 1,346.00 | 1,251.00 | 1,315.00 | 1,315.00 | 194,096 |
| 2025-03-11 | 1,220.00 | 1,281.00 | 1,168.00 | 1,267.00 | 1,267.00 | 248,339 |
| 2025-03-10 | 1,162.00 | 1,269.00 | 1,140.00 | 1,220.00 | 1,220.00 | 345,217 |
| 2025-03-07 | 1,225.00 | 1,248.00 | 1,138.00 | 1,140.00 | 1,140.00 | 648,196 |
| 2025-03-06 | 1,488.00 | 1,504.00 | 1,060.00 | 1,225.00 | 1,225.00 | 5,596,733 |
| 2025-03-05 | 1,501.00 | 1,530.00 | 1,495.00 | 1,507.00 | 1,507.00 | 61,179 |
| 2025-03-04 | 1,509.00 | 1,569.00 | 1,497.00 | 1,501.00 | 1,501.00 | 89,322 |
| 2025-02-28 | 1,616.00 | 1,617.00 | 1,548.00 | 1,555.00 | 1,555.00 | 191,209 |
| 2025-02-27 | 1,650.00 | 1,650.00 | 1,596.00 | 1,618.00 | 1,618.00 | 46,252 |
| 2025-02-26 | 1,591.00 | 1,645.00 | 1,584.00 | 1,644.00 | 1,644.00 | 77,485 |
| 2025-02-25 | 1,601.00 | 1,613.00 | 1,572.00 | 1,586.00 | 1,586.00 | 69,006 |
| 2025-02-24 | 1,607.00 | 1,617.00 | 1,598.00 | 1,601.00 | 1,601.00 | 68,007 |
| 2025-02-21 | 1,609.00 | 1,624.00 | 1,597.00 | 1,623.00 | 1,623.00 | 75,681 |
| 2025-02-20 | 1,602.00 | 1,618.00 | 1,597.00 | 1,597.00 | 1,597.00 | 98,625 |
| 2025-02-19 | 1,615.00 | 1,633.00 | 1,603.00 | 1,605.00 | 1,605.00 | 102,356 |
| 2025-02-18 | 1,639.00 | 1,672.00 | 1,610.00 | 1,615.00 | 1,615.00 | 126,993 |
| 2025-02-17 | 1,668.00 | 1,668.00 | 1,636.00 | 1,655.00 | 1,655.00 | 100,705 |
| 2025-02-14 | 1,713.00 | 1,739.00 | 1,653.00 | 1,668.00 | 1,668.00 | 149,168 |
| 2025-02-13 | 1,717.00 | 1,738.00 | 1,710.00 | 1,713.00 | 1,713.00 | 72,818 |
| 2025-02-12 | 1,763.00 | 1,785.00 | 1,717.00 | 1,720.00 | 1,720.00 | 119,885 |
| 2025-02-11 | 1,825.00 | 1,825.00 | 1,746.00 | 1,763.00 | 1,763.00 | 52,784 |
| 2025-02-10 | 1,751.00 | 1,811.00 | 1,751.00 | 1,810.00 | 1,810.00 | 76,104 |
| 2025-02-07 | 1,798.00 | 1,798.00 | 1,761.00 | 1,770.00 | 1,770.00 | 53,708 |
| 2025-02-06 | 1,845.00 | 1,845.00 | 1,796.00 | 1,797.00 | 1,797.00 | 57,902 |
| 2025-02-05 | 1,824.00 | 1,848.00 | 1,795.00 | 1,817.00 | 1,817.00 | 50,234 |
| 2025-02-04 | 1,736.00 | 1,820.00 | 1,736.00 | 1,788.00 | 1,788.00 | 77,808 |
| 2025-02-03 | 1,825.00 | 1,825.00 | 1,716.00 | 1,746.00 | 1,746.00 | 104,947 |
| 2025-01-31 | 1,855.00 | 1,899.00 | 1,810.00 | 1,826.00 | 1,826.00 | 97,989 |
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.