IBKS No. 18 Special Purpose Acquisition Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 1,744.00 | 1,744.00 | 1,676.00 | 1,708.00 | 3,416.00 | 6,409 |
| 2024-03-29 | 1,799.00 | 1,799.00 | 1,671.00 | 1,745.00 | 3,490.00 | 21,375 |
| 2024-03-28 | 1,717.00 | 1,747.00 | 1,678.00 | 1,747.00 | 3,494.00 | 39,251 |
| 2024-03-27 | 1,651.00 | 1,706.00 | 1,627.00 | 1,700.00 | 3,400.00 | 28,623 |
| 2024-03-26 | 1,643.00 | 1,715.00 | 1,607.00 | 1,651.00 | 3,302.00 | 44,800 |
| 2024-03-25 | 1,641.00 | 1,641.00 | 1,585.00 | 1,620.00 | 3,240.00 | 47,426 |
| 2024-03-22 | 1,570.00 | 1,585.00 | 1,550.00 | 1,585.00 | 3,170.00 | 11,931 |
| 2024-03-21 | 1,495.00 | 1,553.00 | 1,490.00 | 1,550.00 | 3,100.00 | 16,491 |
| 2024-03-20 | 1,531.00 | 1,531.00 | 1,490.00 | 1,490.00 | 2,980.00 | 5,502 |
| 2024-03-19 | 1,508.00 | 1,540.00 | 1,486.00 | 1,527.00 | 3,054.00 | 14,810 |
| 2024-03-18 | 1,515.00 | 1,515.00 | 1,486.00 | 1,507.00 | 3,014.00 | 7,133 |
| 2024-03-15 | 1,525.00 | 1,525.00 | 1,495.00 | 1,515.00 | 3,030.00 | 6,568 |
| 2024-03-14 | 1,502.00 | 1,525.00 | 1,484.00 | 1,525.00 | 3,050.00 | 4,307 |
| 2024-03-13 | 1,490.00 | 1,502.00 | 1,475.00 | 1,502.00 | 3,004.00 | 8,574 |
| 2024-03-12 | 1,533.00 | 1,533.00 | 1,488.00 | 1,504.00 | 3,008.00 | 2,114 |
| 2024-03-11 | 1,543.00 | 1,543.00 | 1,487.00 | 1,519.00 | 3,038.00 | 7,417 |
| 2024-03-08 | 1,506.00 | 1,506.00 | 1,491.00 | 1,505.00 | 3,010.00 | 8,429 |
| 2024-03-07 | 1,569.00 | 1,569.00 | 1,493.00 | 1,522.00 | 3,044.00 | 8,128 |
| 2024-03-06 | 1,525.00 | 1,559.00 | 1,473.00 | 1,559.00 | 3,118.00 | 9,346 |
| 2024-03-05 | 1,564.00 | 1,564.00 | 1,498.00 | 1,525.00 | 3,050.00 | 8,208 |
| 2024-03-04 | 1,570.00 | 1,570.00 | 1,519.00 | 1,546.00 | 3,092.00 | 10,704 |
| 2024-02-29 | 1,595.00 | 1,596.00 | 1,535.00 | 1,570.00 | 3,140.00 | 6,397 |
| 2024-02-28 | 1,600.00 | 1,610.00 | 1,555.00 | 1,595.00 | 3,190.00 | 11,825 |
| 2024-02-27 | 1,603.00 | 1,615.00 | 1,556.00 | 1,565.00 | 3,130.00 | 11,841 |
| 2024-02-26 | 1,618.00 | 1,624.00 | 1,586.00 | 1,603.00 | 3,206.00 | 4,263 |
| 2024-02-23 | 1,610.00 | 1,639.00 | 1,597.00 | 1,627.00 | 3,254.00 | 7,876 |
| 2024-02-22 | 1,618.00 | 1,635.00 | 1,590.00 | 1,629.00 | 3,258.00 | 8,826 |
| 2024-02-21 | 1,636.00 | 1,700.00 | 1,611.00 | 1,618.00 | 3,236.00 | 28,570 |
| 2024-02-20 | 1,630.00 | 1,660.00 | 1,603.00 | 1,643.00 | 3,286.00 | 10,384 |
| 2024-02-19 | 1,611.00 | 1,630.00 | 1,588.00 | 1,617.00 | 3,234.00 | 8,397 |
| 2024-02-16 | 1,571.00 | 1,612.00 | 1,559.00 | 1,611.00 | 3,222.00 | 12,859 |
| 2024-02-15 | 1,620.00 | 1,620.00 | 1,561.00 | 1,571.00 | 3,142.00 | 25,396 |
| 2024-02-14 | 1,673.00 | 1,673.00 | 1,525.00 | 1,580.00 | 3,160.00 | 21,754 |
| 2024-02-13 | 1,566.00 | 1,566.00 | 1,543.00 | 1,555.00 | 3,110.00 | 5,059 |
| 2024-02-08 | 1,571.00 | 1,587.00 | 1,540.00 | 1,572.00 | 3,144.00 | 8,018 |
| 2024-02-07 | 1,574.00 | 1,580.00 | 1,535.00 | 1,580.00 | 3,160.00 | 9,219 |
| 2024-02-06 | 1,608.00 | 1,608.00 | 1,537.00 | 1,574.00 | 3,148.00 | 11,257 |
| 2024-02-05 | 1,577.00 | 1,635.00 | 1,572.00 | 1,615.00 | 3,230.00 | 8,006 |
| 2024-02-02 | 1,515.00 | 1,614.00 | 1,515.00 | 1,578.00 | 3,156.00 | 10,093 |
| 2024-02-01 | 1,556.00 | 1,570.00 | 1,509.00 | 1,515.00 | 3,030.00 | 24,810 |
| 2024-01-31 | 1,596.00 | 1,615.00 | 1,556.00 | 1,556.00 | 3,112.00 | 13,321 |
| 2024-01-30 | 1,670.00 | 1,670.00 | 1,593.00 | 1,596.00 | 3,192.00 | 25,633 |
| 2024-01-29 | 1,657.00 | 1,710.00 | 1,624.00 | 1,639.00 | 3,278.00 | 64,339 |
| 2024-01-26 | 1,715.00 | 1,715.00 | 1,650.00 | 1,657.00 | 3,314.00 | 42,621 |
| 2024-01-25 | 1,763.00 | 1,782.00 | 1,673.00 | 1,693.00 | 3,386.00 | 113,313 |
| 2024-01-24 | 1,750.00 | 2,135.00 | 1,684.00 | 1,762.00 | 3,524.00 | 1,132,472 |
| 2024-01-23 | 1,643.00 | 1,675.00 | 1,569.00 | 1,668.00 | 3,336.00 | 15,345 |
| 2024-01-22 | 1,642.00 | 1,668.00 | 1,630.00 | 1,643.00 | 3,286.00 | 16,263 |
| 2024-01-19 | 1,566.00 | 1,645.00 | 1,566.00 | 1,625.00 | 3,250.00 | 18,723 |
| 2024-01-18 | 1,560.00 | 1,595.00 | 1,560.00 | 1,580.00 | 3,160.00 | 9,975 |
| 2024-01-17 | 1,648.00 | 1,650.00 | 1,561.00 | 1,579.00 | 3,158.00 | 16,051 |
| 2024-01-16 | 1,618.00 | 1,648.00 | 1,550.00 | 1,648.00 | 3,296.00 | 25,869 |
| 2024-01-15 | 1,593.00 | 1,728.00 | 1,580.00 | 1,635.00 | 3,270.00 | 55,965 |
| 2024-01-12 | 1,576.00 | 1,620.00 | 1,562.00 | 1,600.00 | 3,200.00 | 14,078 |
| 2024-01-11 | 1,541.00 | 1,655.00 | 1,532.00 | 1,576.00 | 3,152.00 | 24,850 |
| 2024-01-10 | 1,546.00 | 1,549.00 | 1,520.00 | 1,541.00 | 3,082.00 | 10,569 |
| 2024-01-09 | 1,525.00 | 1,580.00 | 1,518.00 | 1,539.00 | 3,078.00 | 8,864 |
| 2024-01-08 | 1,535.00 | 1,596.00 | 1,495.00 | 1,525.00 | 3,050.00 | 31,759 |
| 2024-01-05 | 1,505.00 | 1,554.00 | 1,498.00 | 1,535.00 | 3,070.00 | 18,761 |
| 2024-01-04 | 1,495.00 | 1,510.00 | 1,491.00 | 1,500.00 | 3,000.00 | 10,173 |
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.