IBKS No.14 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 698.00 | 710.00 | 685.00 | 710.00 | 3,550.00 | 243,218 |
| 2023-02-02 | 676.00 | 707.00 | 675.00 | 700.00 | 3,500.00 | 472,495 |
| 2023-02-01 | 694.00 | 696.00 | 675.00 | 675.00 | 3,375.00 | 260,276 |
| 2023-01-31 | 683.00 | 698.00 | 658.00 | 684.00 | 3,420.00 | 363,534 |
| 2023-01-30 | 670.00 | 688.00 | 662.00 | 684.00 | 3,420.00 | 152,489 |
| 2023-01-27 | 688.00 | 688.00 | 658.00 | 666.00 | 3,330.00 | 252,589 |
| 2023-01-26 | 681.00 | 689.00 | 670.00 | 683.00 | 3,415.00 | 241,716 |
| 2023-01-25 | 670.00 | 677.00 | 663.00 | 675.00 | 3,375.00 | 147,386 |
| 2023-01-20 | 668.00 | 681.00 | 665.00 | 665.00 | 3,325.00 | 158,885 |
| 2023-01-19 | 682.00 | 700.00 | 668.00 | 676.00 | 3,380.00 | 410,233 |
| 2023-01-18 | 695.00 | 703.00 | 679.00 | 686.00 | 3,430.00 | 396,936 |
| 2023-01-17 | 715.00 | 733.00 | 690.00 | 691.00 | 3,455.00 | 742,983 |
| 2023-01-16 | 735.00 | 751.00 | 703.00 | 728.00 | 3,640.00 | 918,565 |
| 2023-01-13 | 764.00 | 778.00 | 717.00 | 732.00 | 3,660.00 | 1,210,085 |
| 2023-01-12 | 810.00 | 833.00 | 737.00 | 764.00 | 3,820.00 | 7,574,138 |
| 2023-01-11 | 588.00 | 764.00 | 586.00 | 764.00 | 3,820.00 | 7,245,431 |
| 2023-01-10 | 594.00 | 595.00 | 583.00 | 588.00 | 2,940.00 | 60,730 |
| 2023-01-09 | 586.00 | 592.00 | 577.00 | 589.00 | 2,945.00 | 59,778 |
| 2023-01-06 | 585.00 | 596.00 | 578.00 | 578.00 | 2,890.00 | 88,753 |
| 2023-01-05 | 592.00 | 594.00 | 575.00 | 588.00 | 2,940.00 | 159,246 |
| 2023-01-04 | 574.00 | 588.00 | 564.00 | 588.00 | 2,940.00 | 104,548 |
| 2023-01-03 | 557.00 | 574.00 | 546.00 | 574.00 | 2,870.00 | 148,082 |
| 2023-01-02 | 553.00 | 576.00 | 543.00 | 557.00 | 2,785.00 | 101,953 |
| 2022-12-29 | 557.00 | 561.00 | 546.00 | 552.00 | 2,760.00 | 141,103 |
| 2022-12-28 | 550.00 | 565.00 | 549.00 | 562.00 | 2,810.00 | 48,875 |
| 2022-12-27 | 567.00 | 573.00 | 554.00 | 554.00 | 2,754.00 | 115,356 |
| 2022-12-26 | 546.00 | 570.00 | 546.00 | 565.00 | 2,808.68 | 73,208 |
| 2022-12-23 | 590.00 | 590.00 | 562.00 | 568.00 | 2,823.60 | 170,665 |
| 2022-12-22 | 588.00 | 608.00 | 586.00 | 595.00 | 2,957.82 | 168,593 |
| 2022-12-21 | 590.00 | 597.00 | 579.00 | 583.00 | 2,898.16 | 206,932 |
| 2022-12-20 | 598.00 | 614.00 | 586.00 | 591.00 | 2,937.93 | 275,175 |
| 2022-12-19 | 614.00 | 618.00 | 588.00 | 588.00 | 2,923.02 | 366,259 |
| 2022-12-16 | 616.00 | 626.00 | 612.00 | 623.00 | 3,097.01 | 190,582 |
| 2022-12-15 | 634.00 | 644.00 | 625.00 | 630.00 | 3,131.81 | 235,227 |
| 2022-12-14 | 634.00 | 645.00 | 617.00 | 629.00 | 3,126.83 | 404,324 |
| 2022-12-13 | 636.00 | 645.00 | 615.00 | 626.00 | 3,111.92 | 467,346 |
| 2022-12-12 | 650.00 | 650.00 | 630.00 | 635.00 | 3,156.66 | 320,747 |
| 2022-12-09 | 665.00 | 667.00 | 633.00 | 655.00 | 3,256.08 | 403,246 |
| 2022-12-08 | 687.00 | 693.00 | 658.00 | 664.00 | 3,300.82 | 663,558 |
| 2022-12-07 | 703.00 | 717.00 | 688.00 | 690.00 | 3,430.07 | 713,805 |
| 2022-12-06 | 760.00 | 761.00 | 706.00 | 716.00 | 3,559.32 | 1,191,932 |
| 2022-12-05 | 707.00 | 846.00 | 683.00 | 754.00 | 3,748.22 | 14,058,010 |
| 2022-12-02 | 685.00 | 689.00 | 658.00 | 683.00 | 3,395.27 | 1,410,220 |
| 2022-12-01 | 694.00 | 756.00 | 671.00 | 685.00 | 3,405.22 | 3,316,852 |
| 2022-11-30 | 532.00 | 691.00 | 529.00 | 691.00 | 3,435.04 | 10,618,420 |
| 2022-11-29 | 533.00 | 533.00 | 517.00 | 532.00 | 2,644.64 | 29,099 |
| 2022-11-28 | 507.00 | 532.00 | 507.00 | 526.00 | 2,614.81 | 62,455 |
| 2022-11-25 | 527.00 | 527.00 | 516.00 | 520.00 | 2,584.98 | 15,158 |
| 2022-11-24 | 511.00 | 520.00 | 511.00 | 515.00 | 2,560.13 | 26,517 |
| 2022-11-23 | 530.00 | 530.00 | 511.00 | 511.00 | 2,540.24 | 36,204 |
| 2022-11-22 | 511.00 | 528.00 | 511.00 | 521.00 | 2,589.95 | 42,617 |
| 2022-11-21 | 518.00 | 530.00 | 508.00 | 515.00 | 2,560.13 | 59,806 |
| 2022-11-18 | 507.00 | 523.00 | 500.00 | 514.00 | 2,555.16 | 58,544 |
| 2022-11-17 | 526.00 | 526.00 | 506.00 | 506.00 | 2,515.39 | 37,421 |
| 2022-11-16 | 540.00 | 544.00 | 517.00 | 525.00 | 2,609.84 | 65,526 |
| 2022-11-15 | 528.00 | 546.00 | 520.00 | 539.00 | 2,679.43 | 125,733 |
| 2022-11-14 | 506.00 | 519.00 | 504.00 | 517.00 | 2,570.07 | 52,768 |
| 2022-11-11 | 511.00 | 511.00 | 496.00 | 504.00 | 2,505.44 | 80,084 |
| 2022-11-10 | 501.00 | 509.00 | 499.00 | 500.00 | 2,485.56 | 33,375 |
| 2022-11-09 | 505.00 | 514.00 | 503.00 | 508.00 | 2,525.33 | 32,457 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 3.2000 KRW |
| 2021-12-29 | 11.8000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.