Korea No.14 Special Purpose Acquisition Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8,150.00 | 8,240.00 | 8,020.00 | 8,080.00 | 8,080.00 | 113,981 |
| 2025-07-25 | 8,250.00 | 9,070.00 | 8,060.00 | 8,150.00 | 8,150.00 | 581,248 |
| 2025-07-24 | 8,370.00 | 8,500.00 | 8,220.00 | 8,220.00 | 8,220.00 | 91,074 |
| 2025-07-23 | 8,430.00 | 8,440.00 | 8,200.00 | 8,290.00 | 8,290.00 | 95,852 |
| 2025-07-22 | 8,960.00 | 9,020.00 | 8,410.00 | 8,420.00 | 8,420.00 | 208,371 |
| 2025-07-21 | 8,570.00 | 9,150.00 | 8,480.00 | 8,900.00 | 8,900.00 | 356,633 |
| 2025-07-18 | 8,230.00 | 8,910.00 | 8,190.00 | 8,590.00 | 8,590.00 | 383,243 |
| 2025-07-17 | 8,500.00 | 8,500.00 | 8,150.00 | 8,160.00 | 8,160.00 | 112,315 |
| 2025-07-16 | 8,170.00 | 8,650.00 | 8,020.00 | 8,470.00 | 8,470.00 | 226,565 |
| 2025-07-15 | 8,160.00 | 8,200.00 | 8,060.00 | 8,170.00 | 8,170.00 | 74,143 |
| 2025-07-14 | 8,470.00 | 8,500.00 | 8,150.00 | 8,160.00 | 8,160.00 | 103,860 |
| 2025-07-11 | 8,250.00 | 8,670.00 | 8,200.00 | 8,440.00 | 8,440.00 | 118,656 |
| 2025-07-10 | 8,170.00 | 8,280.00 | 8,110.00 | 8,200.00 | 8,200.00 | 53,908 |
| 2025-07-09 | 8,310.00 | 8,360.00 | 8,160.00 | 8,160.00 | 8,160.00 | 77,009 |
| 2025-07-08 | 8,400.00 | 8,410.00 | 8,200.00 | 8,280.00 | 8,280.00 | 110,174 |
| 2025-07-07 | 8,680.00 | 8,710.00 | 8,360.00 | 8,400.00 | 8,400.00 | 124,116 |
| 2025-07-04 | 9,180.00 | 9,430.00 | 8,750.00 | 8,750.00 | 8,750.00 | 123,983 |
| 2025-07-03 | 8,720.00 | 9,220.00 | 8,700.00 | 9,150.00 | 9,150.00 | 136,632 |
| 2025-07-02 | 8,970.00 | 9,050.00 | 8,570.00 | 8,790.00 | 8,790.00 | 175,652 |
| 2025-07-01 | 9,200.00 | 9,300.00 | 8,980.00 | 9,000.00 | 9,000.00 | 92,607 |
| 2025-06-30 | 9,150.00 | 9,260.00 | 8,990.00 | 9,150.00 | 9,150.00 | 81,951 |
| 2025-06-27 | 9,630.00 | 9,890.00 | 9,110.00 | 9,140.00 | 9,140.00 | 146,647 |
| 2025-06-26 | 9,710.00 | 9,900.00 | 9,500.00 | 9,550.00 | 9,550.00 | 173,450 |
| 2025-06-25 | 9,410.00 | 9,690.00 | 9,120.00 | 9,600.00 | 9,600.00 | 274,714 |
| 2025-06-24 | 9,140.00 | 10,050.00 | 9,130.00 | 9,490.00 | 9,490.00 | 508,842 |
| 2025-06-23 | 9,290.00 | 9,290.00 | 8,860.00 | 9,020.00 | 9,020.00 | 198,420 |
| 2025-06-20 | 9,150.00 | 9,500.00 | 9,080.00 | 9,390.00 | 9,390.00 | 232,768 |
| 2025-06-19 | 9,250.00 | 9,290.00 | 9,000.00 | 9,150.00 | 9,150.00 | 148,404 |
| 2025-06-18 | 9,000.00 | 9,240.00 | 8,970.00 | 9,190.00 | 9,190.00 | 201,826 |
| 2025-06-17 | 9,300.00 | 9,450.00 | 8,890.00 | 9,040.00 | 9,040.00 | 364,887 |
| 2025-06-16 | 9,630.00 | 9,660.00 | 9,160.00 | 9,230.00 | 9,230.00 | 439,832 |
| 2025-06-13 | 10,730.00 | 10,730.00 | 9,790.00 | 9,820.00 | 9,820.00 | 372,272 |
| 2025-06-12 | 10,450.00 | 10,870.00 | 10,370.00 | 10,750.00 | 10,750.00 | 349,575 |
| 2025-06-11 | 10,500.00 | 10,620.00 | 10,350.00 | 10,370.00 | 10,370.00 | 193,757 |
| 2025-06-10 | 10,330.00 | 10,740.00 | 10,330.00 | 10,400.00 | 10,400.00 | 354,392 |
| 2025-06-09 | 10,890.00 | 11,070.00 | 10,150.00 | 10,380.00 | 10,380.00 | 533,602 |
| 2025-06-05 | 11,280.00 | 11,330.00 | 10,760.00 | 10,890.00 | 10,890.00 | 488,756 |
| 2025-06-04 | 11,800.00 | 11,800.00 | 11,230.00 | 11,300.00 | 11,300.00 | 371,920 |
| 2025-06-02 | 11,700.00 | 11,960.00 | 11,630.00 | 11,710.00 | 11,710.00 | 224,763 |
| 2025-05-30 | 11,800.00 | 12,230.00 | 11,530.00 | 11,630.00 | 11,630.00 | 499,985 |
| 2025-05-29 | 11,950.00 | 12,060.00 | 11,630.00 | 11,750.00 | 11,750.00 | 337,944 |
| 2025-05-28 | 12,420.00 | 12,610.00 | 11,820.00 | 11,940.00 | 11,940.00 | 491,700 |
| 2025-05-27 | 12,460.00 | 12,560.00 | 11,860.00 | 12,100.00 | 12,100.00 | 471,373 |
| 2025-05-26 | 13,390.00 | 13,390.00 | 12,600.00 | 12,600.00 | 12,600.00 | 358,232 |
| 2025-05-23 | 13,620.00 | 13,770.00 | 13,210.00 | 13,400.00 | 13,400.00 | 403,350 |
| 2025-05-22 | 13,570.00 | 14,100.00 | 13,110.00 | 13,950.00 | 13,950.00 | 529,727 |
| 2025-05-21 | 13,470.00 | 14,100.00 | 13,300.00 | 13,850.00 | 13,850.00 | 1,090,779 |
| 2025-05-20 | 13,520.00 | 13,520.00 | 12,950.00 | 13,220.00 | 13,220.00 | 555,787 |
| 2025-05-19 | 12,820.00 | 13,220.00 | 12,400.00 | 13,040.00 | 13,040.00 | 1,172,279 |
| 2025-05-16 | 12,250.00 | 13,270.00 | 12,120.00 | 12,600.00 | 12,600.00 | 2,442,577 |
| 2025-05-15 | 11,140.00 | 12,240.00 | 10,750.00 | 11,590.00 | 11,590.00 | 688,510 |
| 2025-05-14 | 11,450.00 | 11,550.00 | 10,920.00 | 11,140.00 | 11,140.00 | 354,762 |
| 2025-05-13 | 11,360.00 | 12,170.00 | 11,210.00 | 11,450.00 | 11,450.00 | 678,948 |
| 2025-05-12 | 11,820.00 | 12,060.00 | 11,110.00 | 11,240.00 | 11,240.00 | 414,211 |
| 2025-05-09 | 12,290.00 | 12,740.00 | 11,350.00 | 11,940.00 | 11,940.00 | 918,622 |
| 2025-05-08 | 13,370.00 | 13,730.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1,080,083 |
| 2025-05-07 | 13,670.00 | 13,890.00 | 13,100.00 | 13,380.00 | 13,380.00 | 747,935 |
| 2025-05-02 | 13,600.00 | 14,380.00 | 13,050.00 | 13,390.00 | 13,390.00 | 2,310,509 |
← NewerPage 6 of 6 · 358 trading days
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.