IBKS No. 18 Special Purpose Acquisition Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 803.00 | 821.00 | 780.00 | 793.00 | 1,586.00 | 27,114 |
| 2024-12-24 | 804.00 | 816.00 | 792.00 | 803.00 | 1,606.00 | 14,353 |
| 2024-12-23 | 785.00 | 809.00 | 785.00 | 792.00 | 1,584.00 | 9,244 |
| 2024-12-20 | 778.00 | 824.00 | 778.00 | 785.00 | 1,570.00 | 27,047 |
| 2024-12-19 | 786.00 | 794.00 | 778.00 | 778.00 | 1,556.00 | 6,061 |
| 2024-12-18 | 799.00 | 807.00 | 786.00 | 786.00 | 1,572.00 | 7,407 |
| 2024-12-17 | 822.00 | 822.00 | 796.00 | 796.00 | 1,592.00 | 9,664 |
| 2024-12-16 | 824.00 | 824.00 | 807.00 | 815.00 | 1,630.00 | 11,341 |
| 2024-12-13 | 798.00 | 807.00 | 789.00 | 807.00 | 1,614.00 | 5,855 |
| 2024-12-12 | 771.00 | 815.00 | 767.00 | 802.00 | 1,604.00 | 37,780 |
| 2024-12-11 | 754.00 | 815.00 | 750.00 | 767.00 | 1,534.00 | 34,975 |
| 2024-12-10 | 713.00 | 745.00 | 700.00 | 743.00 | 1,486.00 | 14,350 |
| 2024-12-09 | 734.00 | 734.00 | 673.00 | 713.00 | 1,426.00 | 65,744 |
| 2024-12-06 | 768.00 | 776.00 | 730.00 | 744.00 | 1,488.00 | 17,081 |
| 2024-12-05 | 796.00 | 800.00 | 760.00 | 768.00 | 1,536.00 | 19,935 |
| 2024-12-04 | 793.00 | 822.00 | 753.00 | 800.00 | 1,600.00 | 55,240 |
| 2024-12-03 | 759.00 | 794.00 | 758.00 | 794.00 | 1,588.00 | 24,557 |
| 2024-12-02 | 754.00 | 767.00 | 753.00 | 758.00 | 1,516.00 | 28,834 |
| 2024-11-29 | 809.00 | 809.00 | 740.00 | 753.00 | 1,506.00 | 48,922 |
| 2024-11-28 | 799.00 | 810.00 | 768.00 | 792.00 | 1,584.00 | 44,145 |
| 2024-11-27 | 855.00 | 865.00 | 788.00 | 799.00 | 1,598.00 | 192,261 |
| 2024-11-26 | 882.00 | 1,102.00 | 848.00 | 852.00 | 1,704.00 | 1,548,948 |
| 2024-11-25 | 840.00 | 877.00 | 840.00 | 848.00 | 1,696.00 | 13,799 |
| 2024-11-22 | 844.00 | 854.00 | 832.00 | 840.00 | 1,680.00 | 9,064 |
| 2024-11-21 | 841.00 | 884.00 | 841.00 | 844.00 | 1,688.00 | 16,996 |
| 2024-11-20 | 836.00 | 909.00 | 836.00 | 841.00 | 1,682.00 | 28,048 |
| 2024-11-19 | 897.00 | 958.00 | 828.00 | 836.00 | 1,672.00 | 88,865 |
| 2024-11-18 | 812.00 | 870.00 | 812.00 | 822.00 | 1,644.00 | 12,182 |
| 2024-11-15 | 839.00 | 873.00 | 785.00 | 813.00 | 1,626.00 | 35,839 |
| 2024-11-14 | 855.00 | 899.00 | 839.00 | 839.00 | 1,678.00 | 21,405 |
| 2024-11-13 | 890.00 | 928.00 | 802.00 | 839.00 | 1,678.00 | 84,989 |
| 2024-11-12 | 1,019.00 | 1,019.00 | 928.00 | 928.00 | 1,856.00 | 39,937 |
| 2024-11-11 | 1,005.00 | 1,020.00 | 1,000.00 | 1,019.00 | 2,038.00 | 19,580 |
| 2024-11-08 | 1,011.00 | 1,016.00 | 1,000.00 | 1,005.00 | 2,010.00 | 7,167 |
| 2024-11-07 | 1,040.00 | 1,042.00 | 1,008.00 | 1,011.00 | 2,022.00 | 11,622 |
| 2024-11-06 | 1,078.00 | 1,078.00 | 1,023.00 | 1,032.00 | 2,064.00 | 18,224 |
| 2024-11-05 | 1,029.00 | 1,088.00 | 1,010.00 | 1,032.00 | 2,064.00 | 37,229 |
| 2024-11-04 | 1,038.00 | 1,053.00 | 1,020.00 | 1,029.00 | 2,058.00 | 10,201 |
| 2024-11-01 | 1,022.00 | 1,053.00 | 1,010.00 | 1,053.00 | 2,106.00 | 14,972 |
| 2024-10-31 | 1,030.00 | 1,038.00 | 1,010.00 | 1,022.00 | 2,044.00 | 4,180 |
| 2024-10-30 | 1,037.00 | 1,050.00 | 1,026.00 | 1,040.00 | 2,080.00 | 5,247 |
| 2024-10-29 | 1,037.00 | 1,048.00 | 1,029.00 | 1,032.00 | 2,064.00 | 7,558 |
| 2024-10-28 | 1,027.00 | 1,045.00 | 1,027.00 | 1,031.00 | 2,062.00 | 10,637 |
| 2024-10-25 | 1,020.00 | 1,040.00 | 1,001.00 | 1,040.00 | 2,080.00 | 16,798 |
| 2024-10-24 | 1,067.00 | 1,074.00 | 1,041.00 | 1,041.00 | 2,082.00 | 7,027 |
| 2024-10-23 | 1,010.00 | 1,074.00 | 1,010.00 | 1,074.00 | 2,148.00 | 21,477 |
| 2024-10-22 | 1,043.00 | 1,044.00 | 1,000.00 | 1,021.00 | 2,042.00 | 26,300 |
| 2024-10-21 | 1,050.00 | 1,055.00 | 1,035.00 | 1,043.00 | 2,086.00 | 2,980 |
| 2024-10-18 | 1,055.00 | 1,068.00 | 1,035.00 | 1,063.00 | 2,126.00 | 11,597 |
| 2024-10-17 | 1,044.00 | 1,069.00 | 1,039.00 | 1,055.00 | 2,110.00 | 17,116 |
| 2024-10-16 | 1,075.00 | 1,093.00 | 1,055.00 | 1,055.00 | 2,110.00 | 8,881 |
| 2024-10-15 | 1,098.00 | 1,098.00 | 1,060.00 | 1,085.00 | 2,170.00 | 7,211 |
| 2024-10-14 | 1,079.00 | 1,079.00 | 1,054.00 | 1,058.00 | 2,116.00 | 11,513 |
| 2024-10-11 | 1,098.00 | 1,150.00 | 1,079.00 | 1,079.00 | 2,158.00 | 26,735 |
| 2024-10-10 | 1,108.00 | 1,210.00 | 1,075.00 | 1,095.00 | 2,190.00 | 132,088 |
| 2024-10-08 | 1,125.00 | 1,230.00 | 1,065.00 | 1,108.00 | 2,216.00 | 121,671 |
| 2024-10-07 | 1,126.00 | 1,126.00 | 1,050.00 | 1,111.00 | 2,222.00 | 11,777 |
| 2024-10-04 | 1,141.00 | 1,232.00 | 1,108.00 | 1,126.00 | 2,252.00 | 19,994 |
| 2024-10-02 | 1,125.00 | 1,159.00 | 1,096.00 | 1,142.00 | 2,284.00 | 16,505 |
| 2024-09-30 | 1,132.00 | 1,210.00 | 1,118.00 | 1,125.00 | 2,250.00 | 49,667 |
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.