IBKS No. 18 Special Purpose Acquisition Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 1,410.00 | 1,419.00 | 1,384.00 | 1,412.00 | 2,824.00 | 30,920 |
| 2024-06-28 | 1,409.00 | 1,425.00 | 1,400.00 | 1,410.00 | 2,820.00 | 23,498 |
| 2024-06-27 | 1,419.00 | 1,430.00 | 1,378.00 | 1,409.00 | 2,818.00 | 19,251 |
| 2024-06-26 | 1,373.00 | 1,425.00 | 1,335.00 | 1,411.00 | 2,822.00 | 38,861 |
| 2024-06-25 | 1,291.00 | 1,374.00 | 1,290.00 | 1,360.00 | 2,720.00 | 53,291 |
| 2024-06-24 | 1,409.00 | 1,409.00 | 1,283.00 | 1,318.00 | 2,636.00 | 113,077 |
| 2024-06-21 | 1,465.00 | 1,465.00 | 1,407.00 | 1,411.00 | 2,822.00 | 33,363 |
| 2024-06-20 | 1,519.00 | 1,540.00 | 1,456.00 | 1,465.00 | 2,930.00 | 65,193 |
| 2024-06-19 | 1,538.00 | 1,538.00 | 1,489.00 | 1,517.00 | 3,034.00 | 24,362 |
| 2024-06-18 | 1,445.00 | 1,556.00 | 1,445.00 | 1,514.00 | 3,028.00 | 46,685 |
| 2024-06-17 | 1,487.00 | 1,495.00 | 1,422.00 | 1,444.00 | 2,888.00 | 89,026 |
| 2024-06-14 | 1,510.00 | 1,530.00 | 1,469.00 | 1,487.00 | 2,974.00 | 102,296 |
| 2024-06-13 | 1,572.00 | 1,591.00 | 1,502.00 | 1,519.00 | 3,038.00 | 98,385 |
| 2024-06-12 | 1,638.00 | 1,651.00 | 1,555.00 | 1,572.00 | 3,144.00 | 101,892 |
| 2024-06-11 | 1,639.00 | 1,655.00 | 1,620.00 | 1,640.00 | 3,280.00 | 49,441 |
| 2024-06-10 | 1,691.00 | 1,693.00 | 1,638.00 | 1,655.00 | 3,310.00 | 94,984 |
| 2024-06-07 | 1,704.00 | 1,704.00 | 1,675.00 | 1,693.00 | 3,386.00 | 39,869 |
| 2024-06-05 | 1,687.00 | 1,705.00 | 1,675.00 | 1,693.00 | 3,386.00 | 40,653 |
| 2024-06-04 | 1,747.00 | 1,748.00 | 1,681.00 | 1,687.00 | 3,374.00 | 79,204 |
| 2024-06-03 | 1,718.00 | 1,747.00 | 1,698.00 | 1,746.00 | 3,492.00 | 87,377 |
| 2024-05-31 | 1,686.00 | 1,709.00 | 1,665.00 | 1,704.00 | 3,408.00 | 60,916 |
| 2024-05-30 | 1,686.00 | 1,714.00 | 1,642.00 | 1,706.00 | 3,412.00 | 88,413 |
| 2024-05-29 | 1,713.00 | 1,713.00 | 1,673.00 | 1,673.00 | 3,346.00 | 84,613 |
| 2024-05-28 | 1,712.00 | 1,740.00 | 1,663.00 | 1,714.00 | 3,428.00 | 192,942 |
| 2024-05-27 | 1,634.00 | 1,758.00 | 1,610.00 | 1,708.00 | 3,416.00 | 342,206 |
| 2024-05-24 | 1,665.00 | 1,665.00 | 1,628.00 | 1,634.00 | 3,268.00 | 65,849 |
| 2024-05-23 | 1,665.00 | 1,669.00 | 1,615.00 | 1,665.00 | 3,330.00 | 91,450 |
| 2024-05-22 | 1,686.00 | 1,687.00 | 1,647.00 | 1,647.00 | 3,294.00 | 117,432 |
| 2024-05-21 | 1,700.00 | 1,722.00 | 1,662.00 | 1,687.00 | 3,374.00 | 139,898 |
| 2024-05-20 | 1,693.00 | 1,795.00 | 1,665.00 | 1,724.00 | 3,448.00 | 473,207 |
| 2024-05-17 | 1,683.00 | 1,750.00 | 1,661.00 | 1,714.00 | 3,428.00 | 711,339 |
| 2024-05-16 | 1,700.00 | 1,710.00 | 1,644.00 | 1,660.00 | 3,320.00 | 323,009 |
| 2024-05-14 | 1,620.00 | 2,065.00 | 1,600.00 | 1,689.00 | 3,378.00 | 4,282,909 |
| 2024-05-13 | 1,575.00 | 1,590.00 | 1,568.00 | 1,589.00 | 3,178.00 | 24,508 |
| 2024-05-10 | 1,578.00 | 1,595.00 | 1,563.00 | 1,579.00 | 3,158.00 | 38,410 |
| 2024-05-09 | 1,570.00 | 1,595.00 | 1,570.00 | 1,578.00 | 3,156.00 | 40,747 |
| 2024-05-08 | 1,598.00 | 1,606.00 | 1,568.00 | 1,569.00 | 3,138.00 | 40,017 |
| 2024-05-07 | 1,613.00 | 1,980.00 | 1,573.00 | 1,597.00 | 3,194.00 | 781,751 |
| 2024-05-03 | 1,620.00 | 1,630.00 | 1,596.00 | 1,613.00 | 3,226.00 | 3,658 |
| 2024-05-02 | 1,624.00 | 1,626.00 | 1,609.00 | 1,620.00 | 3,240.00 | 3,528 |
| 2024-04-30 | 1,639.00 | 1,639.00 | 1,605.00 | 1,616.00 | 3,232.00 | 4,191 |
| 2024-04-29 | 1,652.00 | 1,652.00 | 1,605.00 | 1,625.00 | 3,250.00 | 15,234 |
| 2024-04-26 | 1,750.00 | 1,750.00 | 1,635.00 | 1,636.00 | 3,272.00 | 18,366 |
| 2024-04-25 | 1,661.00 | 1,700.00 | 1,610.00 | 1,694.00 | 3,388.00 | 22,027 |
| 2024-04-24 | 1,685.00 | 1,750.00 | 1,556.00 | 1,661.00 | 3,322.00 | 21,233 |
| 2024-04-23 | 1,614.00 | 1,740.00 | 1,571.00 | 1,685.00 | 3,370.00 | 47,685 |
| 2024-04-22 | 1,612.00 | 1,612.00 | 1,567.00 | 1,603.00 | 3,206.00 | 5,193 |
| 2024-04-19 | 1,630.00 | 1,630.00 | 1,593.00 | 1,614.00 | 3,228.00 | 3,466 |
| 2024-04-18 | 1,586.00 | 1,620.00 | 1,552.00 | 1,609.00 | 3,218.00 | 7,158 |
| 2024-04-17 | 1,515.00 | 1,600.00 | 1,514.00 | 1,600.00 | 3,200.00 | 6,865 |
| 2024-04-16 | 1,534.00 | 1,534.00 | 1,461.00 | 1,529.00 | 3,058.00 | 5,775 |
| 2024-04-15 | 1,567.00 | 1,567.00 | 1,501.00 | 1,536.00 | 3,072.00 | 10,774 |
| 2024-04-12 | 1,610.00 | 1,610.00 | 1,565.00 | 1,565.00 | 3,130.00 | 4,730 |
| 2024-04-11 | 1,650.00 | 1,650.00 | 1,585.00 | 1,601.00 | 3,202.00 | 3,832 |
| 2024-04-09 | 1,651.00 | 1,670.00 | 1,651.00 | 1,654.00 | 3,308.00 | 4,498 |
| 2024-04-08 | 1,608.00 | 1,663.00 | 1,607.00 | 1,651.00 | 3,302.00 | 24,581 |
| 2024-04-05 | 1,650.00 | 1,669.00 | 1,625.00 | 1,658.00 | 3,316.00 | 23,710 |
| 2024-04-04 | 1,591.00 | 1,650.00 | 1,591.00 | 1,650.00 | 3,300.00 | 10,706 |
| 2024-04-03 | 1,617.00 | 1,634.00 | 1,601.00 | 1,631.00 | 3,262.00 | 3,517 |
| 2024-04-02 | 1,708.00 | 1,708.00 | 1,593.00 | 1,634.00 | 3,268.00 | 19,440 |
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.