IBKS No. 18 Special Purpose Acquisition Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 1,088.00 | 1,135.00 | 1,077.00 | 1,132.00 | 2,264.00 | 13,077 |
| 2024-09-26 | 1,067.00 | 1,131.00 | 1,067.00 | 1,088.00 | 2,176.00 | 23,385 |
| 2024-09-25 | 1,083.00 | 1,089.00 | 1,036.00 | 1,067.00 | 2,134.00 | 13,745 |
| 2024-09-24 | 1,047.00 | 1,130.00 | 1,047.00 | 1,083.00 | 2,166.00 | 36,060 |
| 2024-09-23 | 1,047.00 | 1,056.00 | 1,033.00 | 1,046.00 | 2,092.00 | 22,984 |
| 2024-09-20 | 1,029.00 | 1,180.00 | 1,029.00 | 1,056.00 | 2,112.00 | 113,042 |
| 2024-09-19 | 1,025.00 | 1,038.00 | 1,013.00 | 1,029.00 | 2,058.00 | 16,221 |
| 2024-09-13 | 1,035.00 | 1,069.00 | 1,020.00 | 1,025.00 | 2,050.00 | 54,524 |
| 2024-09-12 | 1,040.00 | 1,044.00 | 1,025.00 | 1,029.00 | 2,058.00 | 27,047 |
| 2024-09-11 | 1,042.00 | 1,044.00 | 1,013.00 | 1,044.00 | 2,088.00 | 12,764 |
| 2024-09-10 | 1,061.00 | 1,083.00 | 1,023.00 | 1,042.00 | 2,084.00 | 24,573 |
| 2024-09-09 | 1,003.00 | 1,060.00 | 958.00 | 1,038.00 | 2,076.00 | 40,863 |
| 2024-09-06 | 1,090.00 | 1,090.00 | 1,030.00 | 1,039.00 | 2,078.00 | 33,942 |
| 2024-09-05 | 1,079.00 | 1,242.00 | 1,062.00 | 1,070.00 | 2,140.00 | 170,791 |
| 2024-09-04 | 1,160.00 | 1,160.00 | 1,045.00 | 1,079.00 | 2,158.00 | 60,340 |
| 2024-09-03 | 1,212.00 | 1,228.00 | 1,161.00 | 1,175.00 | 2,350.00 | 68,988 |
| 2024-09-02 | 1,260.00 | 1,269.00 | 1,212.00 | 1,212.00 | 2,424.00 | 51,844 |
| 2024-08-30 | 1,295.00 | 1,330.00 | 1,230.00 | 1,253.00 | 2,506.00 | 157,309 |
| 2024-08-29 | 1,345.00 | 1,355.00 | 1,211.00 | 1,236.00 | 2,472.00 | 478,342 |
| 2024-08-28 | 1,300.00 | 1,636.00 | 1,300.00 | 1,361.00 | 2,722.00 | 3,015,291 |
| 2024-08-27 | 1,200.00 | 1,364.00 | 1,171.00 | 1,299.00 | 2,598.00 | 406,797 |
| 2024-08-26 | 1,245.00 | 1,245.00 | 1,220.00 | 1,220.00 | 2,440.00 | 3,478 |
| 2024-08-23 | 1,262.00 | 1,265.00 | 1,203.00 | 1,258.00 | 2,516.00 | 3,577 |
| 2024-08-22 | 1,253.00 | 1,280.00 | 1,241.00 | 1,270.00 | 2,540.00 | 2,783 |
| 2024-08-21 | 1,240.00 | 1,254.00 | 1,200.00 | 1,251.00 | 2,502.00 | 39,202 |
| 2024-08-20 | 1,250.00 | 1,274.00 | 1,233.00 | 1,246.00 | 2,492.00 | 15,846 |
| 2024-08-19 | 1,239.00 | 1,265.00 | 1,235.00 | 1,250.00 | 2,500.00 | 15,738 |
| 2024-08-16 | 1,206.00 | 1,255.00 | 1,206.00 | 1,251.00 | 2,502.00 | 2,337 |
| 2024-08-14 | 1,217.00 | 1,240.00 | 1,217.00 | 1,239.00 | 2,478.00 | 3,440 |
| 2024-08-13 | 1,232.00 | 1,250.00 | 1,210.00 | 1,211.00 | 2,422.00 | 5,660 |
| 2024-08-12 | 1,233.00 | 1,270.00 | 1,233.00 | 1,241.00 | 2,482.00 | 5,922 |
| 2024-08-09 | 1,160.00 | 1,262.00 | 1,160.00 | 1,241.00 | 2,482.00 | 10,698 |
| 2024-08-08 | 1,167.00 | 1,185.00 | 1,158.00 | 1,169.00 | 2,338.00 | 6,207 |
| 2024-08-07 | 1,180.00 | 1,189.00 | 1,151.00 | 1,167.00 | 2,334.00 | 14,734 |
| 2024-08-06 | 1,100.00 | 1,201.00 | 1,100.00 | 1,180.00 | 2,360.00 | 48,633 |
| 2024-08-05 | 1,312.00 | 1,328.00 | 1,001.00 | 1,102.00 | 2,204.00 | 72,613 |
| 2024-08-02 | 1,387.00 | 1,387.00 | 1,331.00 | 1,331.00 | 2,662.00 | 21,758 |
| 2024-08-01 | 1,351.00 | 1,390.00 | 1,346.00 | 1,387.00 | 2,774.00 | 32,094 |
| 2024-07-31 | 1,338.00 | 1,365.00 | 1,328.00 | 1,363.00 | 2,726.00 | 19,579 |
| 2024-07-30 | 1,346.00 | 1,360.00 | 1,332.00 | 1,356.00 | 2,712.00 | 13,269 |
| 2024-07-29 | 1,340.00 | 1,359.00 | 1,340.00 | 1,346.00 | 2,692.00 | 5,029 |
| 2024-07-26 | 1,350.00 | 1,354.00 | 1,318.00 | 1,354.00 | 2,708.00 | 36,342 |
| 2024-07-25 | 1,369.00 | 1,369.00 | 1,335.00 | 1,347.00 | 2,694.00 | 19,006 |
| 2024-07-24 | 1,369.00 | 1,381.00 | 1,364.00 | 1,369.00 | 2,738.00 | 27,889 |
| 2024-07-23 | 1,471.00 | 1,520.00 | 1,366.00 | 1,368.00 | 2,736.00 | 203,793 |
| 2024-07-22 | 1,356.00 | 1,415.00 | 1,356.00 | 1,409.00 | 2,818.00 | 36,391 |
| 2024-07-19 | 1,400.00 | 1,448.00 | 1,350.00 | 1,387.00 | 2,774.00 | 77,820 |
| 2024-07-18 | 1,344.00 | 1,380.00 | 1,331.00 | 1,377.00 | 2,754.00 | 21,993 |
| 2024-07-17 | 1,344.00 | 1,358.00 | 1,333.00 | 1,344.00 | 2,688.00 | 12,753 |
| 2024-07-16 | 1,380.00 | 1,390.00 | 1,353.00 | 1,358.00 | 2,716.00 | 16,099 |
| 2024-07-15 | 1,371.00 | 1,380.00 | 1,342.00 | 1,380.00 | 2,760.00 | 12,118 |
| 2024-07-12 | 1,375.00 | 1,400.00 | 1,296.00 | 1,372.00 | 2,744.00 | 59,858 |
| 2024-07-11 | 1,389.00 | 1,405.00 | 1,378.00 | 1,389.00 | 2,778.00 | 20,513 |
| 2024-07-10 | 1,380.00 | 1,390.00 | 1,352.00 | 1,389.00 | 2,778.00 | 32,449 |
| 2024-07-09 | 1,337.00 | 1,380.00 | 1,293.00 | 1,380.00 | 2,760.00 | 61,876 |
| 2024-07-08 | 1,335.00 | 1,340.00 | 1,312.00 | 1,323.00 | 2,646.00 | 12,836 |
| 2024-07-05 | 1,380.00 | 1,390.00 | 1,323.00 | 1,328.00 | 2,656.00 | 14,063 |
| 2024-07-04 | 1,409.00 | 1,409.00 | 1,360.00 | 1,388.00 | 2,776.00 | 188,269 |
| 2024-07-03 | 1,371.00 | 1,394.00 | 1,348.00 | 1,393.00 | 2,786.00 | 19,378 |
| 2024-07-02 | 1,412.00 | 1,412.00 | 1,360.00 | 1,371.00 | 2,742.00 | 16,014 |
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.