KB SPAC 7 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,880.00 | 1,898.00 | 1,865.00 | 1,870.00 | 1,870.00 | 53,267 |
| 2025-01-23 | 1,909.00 | 1,916.00 | 1,861.00 | 1,863.00 | 1,863.00 | 118,607 |
| 2025-01-22 | 1,919.00 | 1,929.00 | 1,902.00 | 1,909.00 | 1,909.00 | 71,117 |
| 2025-01-21 | 1,971.00 | 1,990.00 | 1,883.00 | 1,911.00 | 1,911.00 | 188,519 |
| 2025-01-20 | 2,010.00 | 2,050.00 | 1,971.00 | 1,971.00 | 1,971.00 | 171,029 |
| 2025-01-17 | 1,997.00 | 2,040.00 | 1,923.00 | 1,999.00 | 1,999.00 | 109,466 |
| 2025-01-16 | 2,050.00 | 2,120.00 | 2,000.00 | 2,005.00 | 2,005.00 | 473,605 |
| 2025-01-15 | 2,040.00 | 2,170.00 | 1,995.00 | 2,100.00 | 2,100.00 | 861,256 |
| 2025-01-14 | 1,987.00 | 2,170.00 | 1,937.00 | 2,060.00 | 2,060.00 | 1,815,584 |
| 2025-01-13 | 1,896.00 | 2,010.00 | 1,896.00 | 1,987.00 | 1,987.00 | 218,781 |
| 2025-01-10 | 1,855.00 | 1,933.00 | 1,854.00 | 1,919.00 | 1,919.00 | 154,872 |
| 2025-01-09 | 1,898.00 | 1,898.00 | 1,830.00 | 1,850.00 | 1,850.00 | 72,095 |
| 2025-01-08 | 1,890.00 | 1,890.00 | 1,860.00 | 1,866.00 | 1,866.00 | 40,467 |
| 2025-01-07 | 1,925.00 | 1,925.00 | 1,865.00 | 1,884.00 | 1,884.00 | 67,726 |
| 2025-01-06 | 1,879.00 | 1,928.00 | 1,869.00 | 1,901.00 | 1,901.00 | 74,290 |
| 2025-01-03 | 1,828.00 | 1,902.00 | 1,828.00 | 1,884.00 | 1,884.00 | 108,001 |
| 2025-01-02 | 1,810.00 | 1,860.00 | 1,810.00 | 1,828.00 | 1,828.00 | 63,959 |
| 2024-12-30 | 1,830.00 | 1,832.00 | 1,775.00 | 1,806.00 | 1,806.00 | 102,870 |
| 2024-12-27 | 1,846.00 | 1,858.00 | 1,788.00 | 1,806.00 | 1,806.00 | 137,511 |
| 2024-12-26 | 1,910.00 | 1,910.00 | 1,829.00 | 1,846.00 | 1,846.00 | 91,106 |
| 2024-12-24 | 1,873.00 | 1,888.00 | 1,835.00 | 1,860.00 | 1,860.00 | 98,433 |
| 2024-12-23 | 1,858.00 | 1,910.00 | 1,858.00 | 1,874.00 | 1,874.00 | 151,288 |
| 2024-12-20 | 1,915.00 | 1,930.00 | 1,858.00 | 1,858.00 | 1,858.00 | 103,199 |
| 2024-12-19 | 1,918.00 | 1,945.00 | 1,905.00 | 1,915.00 | 1,915.00 | 111,107 |
| 2024-12-18 | 1,959.00 | 1,977.00 | 1,928.00 | 1,962.00 | 1,962.00 | 118,601 |
| 2024-12-17 | 1,960.00 | 2,020.00 | 1,930.00 | 1,958.00 | 1,958.00 | 246,966 |
| 2024-12-16 | 1,944.00 | 1,952.00 | 1,912.00 | 1,936.00 | 1,936.00 | 139,654 |
| 2024-12-13 | 1,842.00 | 1,946.00 | 1,830.00 | 1,941.00 | 1,941.00 | 274,616 |
| 2024-12-12 | 1,880.00 | 1,883.00 | 1,825.00 | 1,852.00 | 1,852.00 | 135,219 |
| 2024-12-11 | 1,699.00 | 2,030.00 | 1,699.00 | 1,850.00 | 1,850.00 | 802,671 |
| 2024-12-10 | 1,578.00 | 1,731.00 | 1,578.00 | 1,707.00 | 1,707.00 | 391,907 |
| 2024-12-09 | 1,710.00 | 1,729.00 | 1,553.00 | 1,578.00 | 1,578.00 | 581,296 |
| 2024-12-06 | 1,855.00 | 1,889.00 | 1,737.00 | 1,755.00 | 1,755.00 | 443,538 |
| 2024-12-05 | 1,891.00 | 1,899.00 | 1,829.00 | 1,874.00 | 1,874.00 | 156,632 |
| 2024-12-04 | 1,879.00 | 1,920.00 | 1,845.00 | 1,891.00 | 1,891.00 | 305,158 |
| 2024-12-03 | 1,882.00 | 1,928.00 | 1,882.00 | 1,917.00 | 1,917.00 | 177,144 |
| 2024-12-02 | 1,987.00 | 2,185.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,571,141 |
| 2024-11-29 | 1,974.00 | 1,980.00 | 1,880.00 | 1,892.00 | 1,892.00 | 141,103 |
| 2024-11-28 | 2,035.00 | 2,040.00 | 1,971.00 | 1,973.00 | 1,973.00 | 120,340 |
| 2024-11-27 | 2,045.00 | 2,080.00 | 2,000.00 | 2,030.00 | 2,030.00 | 247,794 |
| 2024-11-26 | 1,990.00 | 2,085.00 | 1,942.00 | 2,060.00 | 2,060.00 | 420,464 |
| 2024-11-25 | 1,886.00 | 1,970.00 | 1,886.00 | 1,963.00 | 1,963.00 | 351,411 |
| 2024-11-22 | 1,849.00 | 2,020.00 | 1,849.00 | 1,874.00 | 1,874.00 | 1,471,077 |
| 2024-11-21 | 1,882.00 | 1,904.00 | 1,843.00 | 1,848.00 | 1,848.00 | 167,674 |
| 2024-11-20 | 1,918.00 | 1,957.00 | 1,880.00 | 1,882.00 | 1,882.00 | 218,244 |
| 2024-11-19 | 1,976.00 | 2,030.00 | 1,912.00 | 1,930.00 | 1,930.00 | 356,293 |
| 2024-11-18 | 1,983.00 | 2,055.00 | 1,902.00 | 1,961.00 | 1,961.00 | 311,400 |
| 2024-11-15 | 2,110.00 | 2,135.00 | 1,900.00 | 1,985.00 | 1,985.00 | 408,507 |
| 2024-11-14 | 2,120.00 | 2,165.00 | 2,000.00 | 2,110.00 | 2,110.00 | 315,699 |
| 2024-11-13 | 2,045.00 | 2,170.00 | 1,906.00 | 2,115.00 | 2,115.00 | 571,306 |
| 2024-11-12 | 2,235.00 | 2,285.00 | 2,065.00 | 2,090.00 | 2,090.00 | 745,519 |
| 2024-11-11 | 2,140.00 | 2,240.00 | 2,090.00 | 2,220.00 | 2,220.00 | 329,762 |
| 2024-11-08 | 2,200.00 | 2,230.00 | 2,065.00 | 2,175.00 | 2,175.00 | 477,863 |
| 2024-11-07 | 2,285.00 | 2,365.00 | 2,190.00 | 2,195.00 | 2,195.00 | 674,147 |
| 2024-11-06 | 2,300.00 | 2,355.00 | 2,280.00 | 2,300.00 | 2,300.00 | 288,178 |
| 2024-11-05 | 2,370.00 | 2,370.00 | 2,280.00 | 2,295.00 | 2,295.00 | 398,721 |
| 2024-11-04 | 2,300.00 | 2,370.00 | 2,240.00 | 2,350.00 | 2,350.00 | 1,124,098 |
| 2024-11-01 | 2,220.00 | 2,295.00 | 2,170.00 | 2,235.00 | 2,235.00 | 363,662 |
| 2024-10-31 | 2,270.00 | 2,310.00 | 2,240.00 | 2,240.00 | 2,240.00 | 478,918 |
| 2024-10-30 | 2,230.00 | 2,360.00 | 2,200.00 | 2,325.00 | 2,325.00 | 2,331,149 |
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.