IBKS No.14 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 937.00 | 939.00 | 818.00 | 865.00 | 4,300.02 | 114,668 |
| 2022-02-14 | 964.00 | 964.00 | 900.00 | 909.00 | 4,518.75 | 119,803 |
| 2022-02-11 | 1,002.00 | 1,002.00 | 968.00 | 974.00 | 4,841.87 | 42,066 |
| 2022-02-10 | 999.00 | 1,016.00 | 987.00 | 995.00 | 4,946.26 | 43,321 |
| 2022-02-09 | 1,008.00 | 1,020.00 | 998.00 | 1,006.00 | 5,000.95 | 34,001 |
| 2022-02-08 | 1,016.00 | 1,016.00 | 998.00 | 1,010.00 | 5,020.83 | 44,034 |
| 2022-02-07 | 1,034.00 | 1,036.00 | 1,004.00 | 1,010.00 | 5,020.83 | 35,373 |
| 2022-02-04 | 1,064.00 | 1,064.00 | 1,014.00 | 1,040.00 | 5,169.96 | 38,114 |
| 2022-02-03 | 1,030.00 | 1,050.00 | 1,030.00 | 1,048.00 | 5,209.73 | 40,105 |
| 2022-01-28 | 999.00 | 1,034.00 | 999.00 | 1,028.00 | 5,110.31 | 45,834 |
| 2022-01-27 | 1,026.00 | 1,038.00 | 999.00 | 1,012.00 | 5,030.77 | 72,446 |
| 2022-01-26 | 1,046.00 | 1,046.00 | 999.00 | 1,012.00 | 5,030.77 | 68,058 |
| 2022-01-25 | 1,036.00 | 1,076.00 | 996.00 | 999.00 | 4,966.15 | 151,097 |
| 2022-01-24 | 1,094.00 | 1,096.00 | 999.00 | 1,032.00 | 5,130.19 | 99,711 |
| 2022-01-21 | 1,122.00 | 1,126.00 | 1,088.00 | 1,114.00 | 5,537.83 | 51,407 |
| 2022-01-20 | 1,104.00 | 1,126.00 | 1,104.00 | 1,122.00 | 5,577.60 | 27,821 |
| 2022-01-19 | 1,110.00 | 1,136.00 | 1,100.00 | 1,120.00 | 5,567.65 | 52,232 |
| 2022-01-18 | 1,110.00 | 1,130.00 | 1,074.00 | 1,126.00 | 5,597.48 | 108,061 |
| 2022-01-17 | 1,114.00 | 1,132.00 | 1,102.00 | 1,110.00 | 5,517.94 | 56,910 |
| 2022-01-14 | 1,076.00 | 1,112.00 | 1,072.00 | 1,104.00 | 5,488.12 | 60,194 |
| 2022-01-13 | 1,090.00 | 1,108.00 | 1,074.00 | 1,094.00 | 5,438.40 | 101,345 |
| 2022-01-12 | 1,128.00 | 1,128.00 | 1,068.00 | 1,090.00 | 5,418.52 | 85,683 |
| 2022-01-11 | 1,118.00 | 1,134.00 | 1,080.00 | 1,124.00 | 5,587.54 | 83,899 |
| 2022-01-10 | 1,146.00 | 1,150.00 | 1,110.00 | 1,120.00 | 5,567.65 | 35,668 |
| 2022-01-07 | 1,152.00 | 1,164.00 | 1,100.00 | 1,136.00 | 5,647.19 | 119,219 |
| 2022-01-06 | 1,196.00 | 1,196.00 | 1,140.00 | 1,146.00 | 5,696.90 | 100,619 |
| 2022-01-05 | 1,204.00 | 1,216.00 | 1,152.00 | 1,204.00 | 5,985.23 | 125,974 |
| 2022-01-04 | 1,164.00 | 1,214.00 | 1,152.00 | 1,200.00 | 5,965.34 | 140,607 |
| 2022-01-03 | 1,088.00 | 1,196.00 | 1,086.00 | 1,162.00 | 5,776.44 | 243,891 |
| 2021-12-30 | 1,086.00 | 1,092.00 | 1,062.00 | 1,086.00 | 5,398.64 | 84,083 |
| 2021-12-29 | 1,020.00 | 1,208.00 | 1,020.00 | 1,086.00 | 5,398.64 | 904,471 |
| 2021-12-28 | 1,032.00 | 1,032.00 | 1,002.00 | 1,014.00 | 4,982.06 | 114,312 |
| 2021-12-27 | 1,030.00 | 1,036.00 | 1,010.00 | 1,028.00 | 5,050.84 | 80,738 |
| 2021-12-24 | 1,036.00 | 1,036.00 | 1,002.00 | 1,028.00 | 5,050.84 | 87,902 |
| 2021-12-23 | 1,020.00 | 1,024.00 | 992.00 | 1,020.00 | 5,011.54 | 115,058 |
| 2021-12-22 | 1,004.00 | 1,092.00 | 998.00 | 1,002.00 | 4,923.10 | 147,443 |
| 2021-12-21 | 1,010.00 | 1,018.00 | 992.00 | 998.00 | 4,903.44 | 89,846 |
| 2021-12-20 | 1,038.00 | 1,054.00 | 1,000.00 | 1,006.00 | 4,942.75 | 149,149 |
| 2021-12-17 | 914.00 | 1,160.00 | 898.00 | 1,038.00 | 5,099.97 | 1,025,277 |
| 2021-12-16 | 955.00 | 960.00 | 908.00 | 919.00 | 4,515.30 | 317,050 |
| 2021-12-15 | 997.00 | 1,012.00 | 930.00 | 966.00 | 4,746.22 | 312,987 |
| 2021-12-14 | 1,002.00 | 1,016.00 | 971.00 | 997.00 | 4,898.53 | 218,708 |
| 2021-12-13 | 1,064.00 | 1,064.00 | 969.00 | 1,002.00 | 4,923.10 | 622,716 |
| 2021-12-10 | 1,140.00 | 1,144.00 | 1,058.00 | 1,058.00 | 5,198.24 | 347,937 |
| 2021-12-09 | 1,106.00 | 1,192.00 | 1,098.00 | 1,124.00 | 5,522.52 | 340,204 |
| 2021-12-08 | 1,176.00 | 1,260.00 | 1,170.00 | 1,170.00 | 5,748.53 | 148,650 |
| 2021-12-07 | 1,276.00 | 1,312.00 | 1,150.00 | 1,218.00 | 5,984.36 | 161,459 |
| 2021-12-06 | 1,168.00 | 1,296.00 | 1,140.00 | 1,254.00 | 6,161.24 | 226,085 |
| 2021-12-03 | 1,100.00 | 1,156.00 | 1,086.00 | 1,150.00 | 5,650.26 | 106,701 |
| 2021-12-02 | 1,112.00 | 1,116.00 | 1,082.00 | 1,086.00 | 5,335.81 | 56,160 |
| 2021-12-01 | 1,064.00 | 1,120.00 | 1,064.00 | 1,098.00 | 5,394.77 | 76,677 |
| 2021-11-30 | 1,072.00 | 1,114.00 | 1,060.00 | 1,086.00 | 5,335.81 | 75,272 |
| 2021-11-29 | 1,078.00 | 1,120.00 | 1,050.00 | 1,082.00 | 5,316.16 | 76,974 |
| 2021-11-26 | 1,020.00 | 1,182.00 | 967.00 | 1,112.00 | 5,463.56 | 359,369 |
| 2021-11-25 | 1,046.00 | 1,054.00 | 1,012.00 | 1,018.00 | 5,001.71 | 110,293 |
| 2021-11-24 | 1,112.00 | 1,112.00 | 1,002.00 | 1,068.00 | 5,247.37 | 214,656 |
| 2021-11-23 | 1,148.00 | 1,182.00 | 1,114.00 | 1,114.00 | 5,473.38 | 69,877 |
| 2021-11-22 | 1,200.00 | 1,200.00 | 1,160.00 | 1,166.00 | 5,728.87 | 77,544 |
| 2021-11-19 | 1,172.00 | 1,186.00 | 1,130.00 | 1,186.00 | 5,827.14 | 105,395 |
| 2021-11-18 | 1,218.00 | 1,218.00 | 1,160.00 | 1,172.00 | 5,758.35 | 89,285 |
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.