Korea No.14 Special Purpose Acquisition Co., Ltd. (KOSDAQ:364950)
South Korea
· Delayed Price · Currency is KRW 8,760.00
-260.00 (-2.88%)
At close: Dec 5, 2025
KOSDAQ:364950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,970.00 | 9,200.00 | 8,730.00 | 8,760.00 | 8,760.00 | -2.88% | 138,397 |
| Dec 4, 2025 | 8,870.00 | 9,640.00 | 8,710.00 | 9,020.00 | 9,020.00 | 2.73% | 413,388 |
| Dec 3, 2025 | 8,650.00 | 8,830.00 | 8,540.00 | 8,780.00 | 8,780.00 | 1.62% | 71,441 |
| Dec 2, 2025 | 8,600.00 | 8,750.00 | 8,500.00 | 8,640.00 | 8,640.00 | 0.58% | 69,749 |
| Dec 1, 2025 | 8,720.00 | 8,880.00 | 8,440.00 | 8,590.00 | 8,590.00 | -0.46% | 126,790 |
| Nov 28, 2025 | 8,390.00 | 8,800.00 | 8,350.00 | 8,630.00 | 8,630.00 | 4.23% | 156,600 |
| Nov 27, 2025 | 8,080.00 | 8,420.00 | 8,030.00 | 8,280.00 | 8,280.00 | 2.60% | 103,923 |
| Nov 26, 2025 | 8,030.00 | 8,190.00 | 7,820.00 | 8,070.00 | 8,070.00 | 0.50% | 137,281 |
| Nov 25, 2025 | 8,400.00 | 8,470.00 | 8,030.00 | 8,030.00 | 8,030.00 | -2.67% | 86,379 |
| Nov 24, 2025 | 8,150.00 | 8,310.00 | 8,030.00 | 8,250.00 | 8,250.00 | 1.73% | 93,412 |
| Nov 21, 2025 | 8,210.00 | 8,400.00 | 8,000.00 | 8,110.00 | 8,110.00 | -5.37% | 151,849 |
| Nov 20, 2025 | 8,430.00 | 8,680.00 | 8,430.00 | 8,570.00 | 8,570.00 | 2.02% | 71,248 |
| Nov 19, 2025 | 8,410.00 | 8,640.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.41% | 138,337 |
| Nov 18, 2025 | 8,780.00 | 8,920.00 | 8,390.00 | 8,520.00 | 8,520.00 | -3.84% | 137,415 |
| Nov 17, 2025 | 9,140.00 | 9,290.00 | 8,840.00 | 8,860.00 | 8,860.00 | -3.70% | 171,554 |
| Nov 14, 2025 | 9,800.00 | 9,880.00 | 9,200.00 | 9,200.00 | 9,200.00 | -8.09% | 169,252 |
| Nov 13, 2025 | 10,050.00 | 10,110.00 | 9,840.00 | 10,010.00 | 10,010.00 | -0.40% | 103,874 |
| Nov 12, 2025 | 10,020.00 | 10,130.00 | 9,900.00 | 10,050.00 | 10,050.00 | 0.60% | 111,768 |
| Nov 11, 2025 | 10,540.00 | 10,710.00 | 9,900.00 | 9,990.00 | 9,990.00 | -3.85% | 216,320 |
| Nov 10, 2025 | 10,080.00 | 10,930.00 | 9,810.00 | 10,390.00 | 10,390.00 | 3.08% | 394,747 |
| Nov 7, 2025 | 9,820.00 | 10,390.00 | 9,820.00 | 10,080.00 | 10,080.00 | -1.95% | 151,646 |
| Nov 6, 2025 | 10,730.00 | 11,090.00 | 10,280.00 | 10,280.00 | 10,280.00 | -3.38% | 229,042 |
| Nov 5, 2025 | 11,000.00 | 11,050.00 | 9,990.00 | 10,640.00 | 10,640.00 | -4.57% | 510,982 |
| Nov 4, 2025 | 11,740.00 | 11,770.00 | 11,080.00 | 11,150.00 | 11,150.00 | -4.94% | 424,640 |
| Nov 3, 2025 | 11,860.00 | 12,220.00 | 11,640.00 | 11,730.00 | 11,730.00 | -1.01% | 548,786 |
| Oct 31, 2025 | 11,120.00 | 12,300.00 | 11,120.00 | 11,850.00 | 11,850.00 | 7.24% | 1,583,338 |
| Oct 30, 2025 | 11,580.00 | 11,580.00 | 11,050.00 | 11,050.00 | 11,050.00 | -4.58% | 379,596 |
| Oct 29, 2025 | 11,670.00 | 11,970.00 | 11,470.00 | 11,580.00 | 11,580.00 | -1.03% | 404,139 |
| Oct 28, 2025 | 11,920.00 | 12,080.00 | 11,500.00 | 11,700.00 | 11,700.00 | -1.85% | 375,709 |
| Oct 27, 2025 | 12,420.00 | 12,450.00 | 11,700.00 | 11,920.00 | 11,920.00 | -2.93% | 715,819 |
| Oct 24, 2025 | 12,400.00 | 12,440.00 | 12,000.00 | 12,280.00 | 12,280.00 | -0.65% | 703,270 |
| Oct 23, 2025 | 11,500.00 | 12,800.00 | 11,180.00 | 12,360.00 | 12,360.00 | 6.92% | 2,992,836 |
| Oct 22, 2025 | 11,280.00 | 12,080.00 | 10,950.00 | 11,560.00 | 11,560.00 | 4.05% | 1,263,117 |
| Oct 21, 2025 | 11,920.00 | 12,080.00 | 11,080.00 | 11,110.00 | 11,110.00 | -4.96% | 849,714 |
| Oct 20, 2025 | 11,630.00 | 12,250.00 | 11,520.00 | 11,690.00 | 11,690.00 | 0.78% | 1,321,710 |
| Oct 17, 2025 | 12,900.00 | 12,950.00 | 11,560.00 | 11,600.00 | 11,600.00 | -11.92% | 2,302,588 |
| Oct 16, 2025 | 10,690.00 | 13,930.00 | 10,380.00 | 13,170.00 | 13,170.00 | 22.85% | 14,740,210 |
| Oct 15, 2025 | 10,330.00 | 10,900.00 | 10,220.00 | 10,720.00 | 10,720.00 | 5.10% | 601,327 |
| Oct 14, 2025 | 10,500.00 | 10,990.00 | 10,090.00 | 10,200.00 | 10,200.00 | -0.97% | 862,750 |
| Oct 13, 2025 | 10,180.00 | 10,880.00 | 9,810.00 | 10,300.00 | 10,300.00 | -1.62% | 786,385 |
| Oct 10, 2025 | 10,140.00 | 10,750.00 | 9,920.00 | 10,470.00 | 10,470.00 | 3.36% | 719,832 |
| Oct 2, 2025 | 10,160.00 | 10,390.00 | 10,050.00 | 10,130.00 | 10,130.00 | -0.88% | 357,738 |
| Oct 1, 2025 | 10,370.00 | 10,900.00 | 10,060.00 | 10,220.00 | 10,220.00 | -1.64% | 1,068,560 |
| Sep 30, 2025 | 11,250.00 | 11,370.00 | 10,380.00 | 10,390.00 | 10,390.00 | -9.42% | 1,079,389 |
| Sep 29, 2025 | 11,330.00 | 11,720.00 | 10,900.00 | 11,470.00 | 11,470.00 | - | 2,046,138 |
| Sep 26, 2025 | 12,350.00 | 13,580.00 | 11,020.00 | 11,470.00 | 11,470.00 | -1.97% | 12,275,500 |
| Sep 25, 2025 | 9,000.00 | 11,700.00 | 8,960.00 | 11,700.00 | 11,700.00 | 30.00% | 8,406,080 |
| Sep 24, 2025 | 9,070.00 | 9,460.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.77% | 167,641 |
| Sep 23, 2025 | 9,270.00 | 9,340.00 | 8,790.00 | 9,070.00 | 9,070.00 | -2.16% | 307,416 |
| Sep 22, 2025 | 9,560.00 | 9,680.00 | 9,220.00 | 9,270.00 | 9,270.00 | -3.03% | 200,094 |
| Sep 19, 2025 | 10,000.00 | 10,030.00 | 9,560.00 | 9,560.00 | 9,560.00 | -4.40% | 226,634 |
| Sep 18, 2025 | 9,790.00 | 10,250.00 | 9,680.00 | 10,000.00 | 10,000.00 | 3.31% | 323,797 |
| Sep 17, 2025 | 9,750.00 | 9,760.00 | 9,410.00 | 9,680.00 | 9,680.00 | -0.82% | 135,164 |
| Sep 16, 2025 | 9,830.00 | 10,150.00 | 9,650.00 | 9,760.00 | 9,760.00 | 0.41% | 309,978 |
| Sep 15, 2025 | 9,850.00 | 10,200.00 | 9,580.00 | 9,720.00 | 9,720.00 | -1.32% | 324,415 |
| Sep 12, 2025 | 9,310.00 | 9,950.00 | 9,190.00 | 9,850.00 | 9,850.00 | 6.14% | 592,111 |
| Sep 11, 2025 | 9,020.00 | 9,350.00 | 8,840.00 | 9,280.00 | 9,280.00 | 3.34% | 162,472 |
| Sep 10, 2025 | 9,070.00 | 9,220.00 | 8,940.00 | 8,980.00 | 8,980.00 | -0.88% | 107,975 |
| Sep 9, 2025 | 9,370.00 | 9,370.00 | 9,010.00 | 9,060.00 | 9,060.00 | -3.21% | 189,695 |
| Sep 8, 2025 | 9,320.00 | 9,480.00 | 9,150.00 | 9,360.00 | 9,360.00 | 0.65% | 219,735 |
| Sep 5, 2025 | 8,950.00 | 9,540.00 | 8,800.00 | 9,300.00 | 9,300.00 | 4.03% | 322,287 |
| Sep 4, 2025 | 8,860.00 | 9,160.00 | 8,720.00 | 8,940.00 | 8,940.00 | 0.79% | 170,104 |
| Sep 3, 2025 | 9,330.00 | 9,340.00 | 8,860.00 | 8,870.00 | 8,870.00 | -4.73% | 232,023 |
| Sep 2, 2025 | 8,680.00 | 9,400.00 | 8,570.00 | 9,310.00 | 9,310.00 | 7.51% | 629,779 |
| Sep 1, 2025 | 8,470.00 | 8,920.00 | 8,190.00 | 8,660.00 | 8,660.00 | 2.24% | 372,691 |
| Aug 29, 2025 | 8,420.00 | 8,840.00 | 8,390.00 | 8,470.00 | 8,470.00 | 1.07% | 167,827 |
| Aug 28, 2025 | 8,650.00 | 8,950.00 | 8,380.00 | 8,380.00 | 8,380.00 | -3.01% | 232,642 |
| Aug 27, 2025 | 9,180.00 | 9,180.00 | 8,520.00 | 8,640.00 | 8,640.00 | -5.88% | 372,073 |
| Aug 26, 2025 | 8,370.00 | 9,660.00 | 8,350.00 | 9,180.00 | 9,180.00 | 9.42% | 2,148,247 |
| Aug 25, 2025 | 8,110.00 | 8,470.00 | 8,090.00 | 8,390.00 | 8,390.00 | 3.97% | 84,623 |
| Aug 22, 2025 | 8,110.00 | 8,370.00 | 8,040.00 | 8,070.00 | 8,070.00 | 0.12% | 58,701 |
| Aug 21, 2025 | 7,960.00 | 8,130.00 | 7,900.00 | 8,060.00 | 8,060.00 | 0.75% | 36,760 |
| Aug 20, 2025 | 7,990.00 | 8,000.00 | 7,710.00 | 8,000.00 | 8,000.00 | 0.13% | 73,846 |
| Aug 19, 2025 | 8,220.00 | 8,250.00 | 7,970.00 | 7,990.00 | 7,990.00 | -3.27% | 75,004 |
| Aug 18, 2025 | 8,410.00 | 8,430.00 | 8,230.00 | 8,260.00 | 8,260.00 | -1.31% | 52,187 |
| Aug 14, 2025 | 8,500.00 | 8,770.00 | 8,340.00 | 8,370.00 | 8,370.00 | 0.60% | 140,674 |
| Aug 13, 2025 | 8,180.00 | 8,750.00 | 8,070.00 | 8,320.00 | 8,320.00 | 2.21% | 85,293 |
| Aug 12, 2025 | 8,250.00 | 8,370.00 | 8,040.00 | 8,140.00 | 8,140.00 | -0.97% | 64,649 |
| Aug 11, 2025 | 8,110.00 | 8,330.00 | 8,020.00 | 8,220.00 | 8,220.00 | 1.48% | 56,789 |
| Aug 8, 2025 | 8,290.00 | 8,300.00 | 8,020.00 | 8,100.00 | 8,100.00 | -2.06% | 65,979 |
| Aug 7, 2025 | 8,370.00 | 8,380.00 | 8,200.00 | 8,270.00 | 8,270.00 | -0.36% | 49,242 |
| Aug 6, 2025 | 8,320.00 | 8,510.00 | 8,170.00 | 8,300.00 | 8,300.00 | -0.24% | 58,960 |
| Aug 5, 2025 | 8,030.00 | 8,650.00 | 8,020.00 | 8,320.00 | 8,320.00 | 4.26% | 170,657 |
| Aug 4, 2025 | 7,810.00 | 8,000.00 | 7,800.00 | 7,980.00 | 7,980.00 | 1.14% | 33,117 |
| Aug 1, 2025 | 8,090.00 | 8,130.00 | 7,790.00 | 7,890.00 | 7,890.00 | -2.59% | 105,355 |
| Jul 31, 2025 | 8,290.00 | 8,320.00 | 8,080.00 | 8,100.00 | 8,100.00 | -0.74% | 56,339 |
| Jul 30, 2025 | 7,930.00 | 8,190.00 | 7,850.00 | 8,160.00 | 8,160.00 | 2.77% | 89,784 |
| Jul 29, 2025 | 8,080.00 | 8,140.00 | 7,850.00 | 7,940.00 | 7,940.00 | -1.73% | 116,287 |
| Jul 28, 2025 | 8,150.00 | 8,240.00 | 8,020.00 | 8,080.00 | 8,080.00 | -0.86% | 113,981 |
| Jul 25, 2025 | 8,250.00 | 9,070.00 | 8,060.00 | 8,150.00 | 8,150.00 | -0.85% | 581,248 |
| Jul 24, 2025 | 8,370.00 | 8,500.00 | 8,220.00 | 8,220.00 | 8,220.00 | -0.84% | 91,074 |
| Jul 23, 2025 | 8,430.00 | 8,440.00 | 8,200.00 | 8,290.00 | 8,290.00 | -1.54% | 95,852 |
| Jul 22, 2025 | 8,960.00 | 9,020.00 | 8,410.00 | 8,420.00 | 8,420.00 | -5.39% | 208,371 |
| Jul 21, 2025 | 8,570.00 | 9,150.00 | 8,480.00 | 8,900.00 | 8,900.00 | 3.61% | 356,633 |
| Jul 18, 2025 | 8,230.00 | 8,910.00 | 8,190.00 | 8,590.00 | 8,590.00 | 5.27% | 383,243 |
| Jul 17, 2025 | 8,500.00 | 8,500.00 | 8,150.00 | 8,160.00 | 8,160.00 | -3.66% | 112,315 |
| Jul 16, 2025 | 8,170.00 | 8,650.00 | 8,020.00 | 8,470.00 | 8,470.00 | 3.67% | 226,565 |
| Jul 15, 2025 | 8,160.00 | 8,200.00 | 8,060.00 | 8,170.00 | 8,170.00 | 0.12% | 74,143 |
| Jul 14, 2025 | 8,470.00 | 8,500.00 | 8,150.00 | 8,160.00 | 8,160.00 | -3.32% | 103,860 |
| Jul 11, 2025 | 8,250.00 | 8,670.00 | 8,200.00 | 8,440.00 | 8,440.00 | 2.93% | 118,656 |