KB SPAC 7 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2,180.00 | 2,205.00 | 2,125.00 | 2,145.00 | 2,145.00 | 767,737 |
| 2024-10-28 | 2,240.00 | 2,305.00 | 2,170.00 | 2,280.00 | 2,280.00 | 1,386,580 |
| 2024-10-25 | 2,430.00 | 2,505.00 | 2,200.00 | 2,270.00 | 2,270.00 | 8,311,583 |
| 2024-10-24 | 2,065.00 | 2,370.00 | 2,040.00 | 2,225.00 | 2,225.00 | 5,863,374 |
| 2024-10-23 | 2,015.00 | 2,200.00 | 1,997.00 | 2,130.00 | 2,130.00 | 1,793,018 |
| 2024-10-22 | 2,010.00 | 2,210.00 | 1,975.00 | 2,010.00 | 2,010.00 | 2,626,756 |
| 2024-10-21 | 2,050.00 | 2,060.00 | 1,999.00 | 2,030.00 | 2,030.00 | 129,615 |
| 2024-10-18 | 2,020.00 | 2,035.00 | 1,980.00 | 2,010.00 | 2,010.00 | 89,890 |
| 2024-10-17 | 2,030.00 | 2,060.00 | 1,998.00 | 1,998.00 | 1,998.00 | 166,591 |
| 2024-10-16 | 1,962.00 | 2,055.00 | 1,956.00 | 2,055.00 | 2,055.00 | 385,225 |
| 2024-10-15 | 1,848.00 | 2,055.00 | 1,821.00 | 2,005.00 | 2,005.00 | 1,316,647 |
| 2024-10-14 | 1,850.00 | 1,890.00 | 1,811.00 | 1,848.00 | 1,848.00 | 117,070 |
| 2024-10-11 | 1,830.00 | 1,859.00 | 1,815.00 | 1,815.00 | 1,815.00 | 48,967 |
| 2024-10-10 | 1,860.00 | 1,874.00 | 1,846.00 | 1,849.00 | 1,849.00 | 63,109 |
| 2024-10-08 | 1,870.00 | 1,928.00 | 1,834.00 | 1,862.00 | 1,862.00 | 185,817 |
| 2024-10-07 | 1,880.00 | 1,888.00 | 1,865.00 | 1,870.00 | 1,870.00 | 61,251 |
| 2024-10-04 | 1,880.00 | 1,919.00 | 1,874.00 | 1,897.00 | 1,897.00 | 63,200 |
| 2024-10-02 | 1,843.00 | 1,931.00 | 1,842.00 | 1,891.00 | 1,891.00 | 124,061 |
| 2024-09-30 | 1,902.00 | 1,922.00 | 1,870.00 | 1,888.00 | 1,888.00 | 69,284 |
| 2024-09-27 | 1,900.00 | 1,942.00 | 1,896.00 | 1,903.00 | 1,903.00 | 120,718 |
| 2024-09-26 | 1,956.00 | 1,956.00 | 1,899.00 | 1,926.00 | 1,926.00 | 123,034 |
| 2024-09-25 | 1,891.00 | 1,947.00 | 1,887.00 | 1,933.00 | 1,933.00 | 337,941 |
| 2024-09-24 | 1,864.00 | 1,922.00 | 1,838.00 | 1,890.00 | 1,890.00 | 465,380 |
| 2024-09-23 | 1,827.00 | 1,860.00 | 1,788.00 | 1,838.00 | 1,838.00 | 194,043 |
| 2024-09-20 | 1,820.00 | 1,853.00 | 1,807.00 | 1,827.00 | 1,827.00 | 144,131 |
| 2024-09-19 | 1,819.00 | 1,853.00 | 1,778.00 | 1,825.00 | 1,825.00 | 267,478 |
| 2024-09-13 | 1,733.00 | 1,873.00 | 1,721.00 | 1,799.00 | 1,799.00 | 1,018,525 |
| 2024-09-12 | 1,679.00 | 1,737.00 | 1,671.00 | 1,721.00 | 1,721.00 | 131,155 |
| 2024-09-11 | 1,672.00 | 1,735.00 | 1,666.00 | 1,677.00 | 1,677.00 | 127,680 |
| 2024-09-10 | 1,724.00 | 1,759.00 | 1,681.00 | 1,681.00 | 1,681.00 | 260,368 |
| 2024-09-09 | 1,667.00 | 1,740.00 | 1,647.00 | 1,735.00 | 1,735.00 | 322,275 |
| 2024-09-06 | 1,910.00 | 2,140.00 | 1,740.00 | 1,741.00 | 1,741.00 | 6,187,441 |
| 2024-09-05 | 1,820.00 | 1,888.00 | 1,756.00 | 1,789.00 | 1,789.00 | 542,993 |
| 2024-09-04 | 1,850.00 | 1,923.00 | 1,794.00 | 1,799.00 | 1,799.00 | 1,440,765 |
| 2024-09-03 | 1,727.00 | 1,973.00 | 1,668.00 | 1,973.00 | 1,973.00 | 2,869,507 |
| 2024-09-02 | 1,685.00 | 1,707.00 | 1,622.00 | 1,633.00 | 1,633.00 | 135,875 |
| 2024-08-30 | 1,680.00 | 1,739.00 | 1,660.00 | 1,692.00 | 1,692.00 | 35,987 |
| 2024-08-29 | 1,663.00 | 1,740.00 | 1,663.00 | 1,693.00 | 1,693.00 | 41,100 |
| 2024-08-28 | 1,730.00 | 1,768.00 | 1,700.00 | 1,700.00 | 1,700.00 | 80,340 |
| 2024-08-27 | 1,735.00 | 1,784.00 | 1,733.00 | 1,751.00 | 1,751.00 | 44,060 |
| 2024-08-26 | 1,788.00 | 1,790.00 | 1,748.00 | 1,750.00 | 1,750.00 | 61,211 |
| 2024-08-23 | 1,800.00 | 1,830.00 | 1,765.00 | 1,778.00 | 1,778.00 | 43,238 |
| 2024-08-22 | 1,820.00 | 1,863.00 | 1,720.00 | 1,810.00 | 1,810.00 | 163,630 |
| 2024-08-21 | 1,822.00 | 1,822.00 | 1,794.00 | 1,808.00 | 1,808.00 | 34,908 |
| 2024-08-20 | 1,784.00 | 1,830.00 | 1,784.00 | 1,822.00 | 1,822.00 | 65,750 |
| 2024-08-19 | 1,787.00 | 1,829.00 | 1,779.00 | 1,784.00 | 1,784.00 | 59,097 |
| 2024-08-16 | 1,794.00 | 1,820.00 | 1,770.00 | 1,787.00 | 1,787.00 | 156,385 |
| 2024-08-14 | 1,767.00 | 1,812.00 | 1,767.00 | 1,794.00 | 1,794.00 | 71,533 |
| 2024-08-13 | 1,785.00 | 1,844.00 | 1,740.00 | 1,758.00 | 1,758.00 | 92,615 |
| 2024-08-12 | 1,796.00 | 1,814.00 | 1,777.00 | 1,799.00 | 1,799.00 | 98,930 |
| 2024-08-09 | 1,751.00 | 1,874.00 | 1,751.00 | 1,805.00 | 1,805.00 | 323,537 |
| 2024-08-08 | 1,770.00 | 1,770.00 | 1,726.00 | 1,744.00 | 1,744.00 | 98,159 |
| 2024-08-07 | 1,675.00 | 1,796.00 | 1,675.00 | 1,773.00 | 1,773.00 | 154,773 |
| 2024-08-06 | 1,550.00 | 1,750.00 | 1,550.00 | 1,728.00 | 1,728.00 | 285,508 |
| 2024-08-05 | 1,920.00 | 1,951.00 | 1,620.00 | 1,667.00 | 1,667.00 | 407,784 |
| 2024-08-02 | 2,050.00 | 2,080.00 | 1,939.00 | 1,980.00 | 1,980.00 | 369,838 |
| 2024-08-01 | 2,090.00 | 2,125.00 | 2,075.00 | 2,090.00 | 2,090.00 | 195,568 |
| 2024-07-31 | 2,155.00 | 2,160.00 | 2,060.00 | 2,075.00 | 2,075.00 | 278,240 |
| 2024-07-30 | 2,155.00 | 2,240.00 | 2,105.00 | 2,155.00 | 2,155.00 | 556,680 |
| 2024-07-29 | 2,230.00 | 2,275.00 | 2,175.00 | 2,190.00 | 2,190.00 | 481,180 |
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.