DB Finance No.14 Special Purpose Acquisition Co., Ltd. (KOSDAQ:0004Y0)
South Korea
· Delayed Price · Currency is KRW 2,020.00
-15.00 (-0.74%)
At close: Dec 5, 2025
KOSDAQ:0004Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,015.00 | 2,030.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.74% | 2,344 |
| Dec 4, 2025 | 2,020.00 | 2,035.00 | 2,010.00 | 2,035.00 | 2,035.00 | 0.99% | 109,341 |
| Dec 3, 2025 | 2,020.00 | 2,040.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.25% | 24,624 |
| Dec 2, 2025 | 2,010.00 | 2,025.00 | 2,005.00 | 2,020.00 | 2,020.00 | 0.50% | 88,320 |
| Dec 1, 2025 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.55% | 38,279 |
| Nov 28, 2025 | 2,005.00 | 2,005.00 | 1,997.00 | 1,999.00 | 1,999.00 | -0.30% | 8,771 |
| Nov 27, 2025 | 1,997.00 | 2,005.00 | 1,997.00 | 2,005.00 | 2,005.00 | 0.40% | 9,253 |
| Nov 26, 2025 | 1,996.00 | 1,997.00 | 1,994.00 | 1,997.00 | 1,997.00 | 0.05% | 6,316 |
| Nov 25, 2025 | 2,005.00 | 2,005.00 | 1,995.00 | 1,996.00 | 1,996.00 | -0.15% | 1,162 |
| Nov 24, 2025 | 1,992.00 | 2,005.00 | 1,992.00 | 1,999.00 | 1,999.00 | 0.10% | 31,711 |
| Nov 21, 2025 | 1,997.00 | 1,998.00 | 1,993.00 | 1,997.00 | 1,997.00 | - | 38,400 |
| Nov 20, 2025 | 1,995.00 | 1,999.00 | 1,995.00 | 1,997.00 | 1,997.00 | - | 3,880 |
| Nov 19, 2025 | 1,993.00 | 2,000.00 | 1,991.00 | 1,997.00 | 1,997.00 | 0.30% | 17,668 |
| Nov 18, 2025 | 2,000.00 | 2,000.00 | 1,991.00 | 1,991.00 | 1,991.00 | -0.40% | 31,890 |
| Nov 17, 2025 | 1,996.00 | 1,999.00 | 1,995.00 | 1,999.00 | 1,999.00 | 0.15% | 28,745 |
| Nov 14, 2025 | 2,005.00 | 2,005.00 | 1,995.00 | 1,996.00 | 1,996.00 | - | 1,356 |
| Nov 13, 2025 | 1,997.00 | 1,999.00 | 1,996.00 | 1,996.00 | 1,996.00 | - | 1,369 |
| Nov 12, 2025 | 2,000.00 | 2,005.00 | 1,995.00 | 1,996.00 | 1,996.00 | -0.45% | 56,808 |
| Nov 11, 2025 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.25% | 5,217 |
| Nov 10, 2025 | 1,997.00 | 2,005.00 | 1,997.00 | 2,000.00 | 2,000.00 | - | 7,736 |
| Nov 7, 2025 | 2,000.00 | 2,000.00 | 1,998.00 | 2,000.00 | 2,000.00 | 0.05% | 1,585 |
| Nov 6, 2025 | 1,997.00 | 2,000.00 | 1,995.00 | 1,999.00 | 1,999.00 | 0.20% | 2,547 |
| Nov 5, 2025 | 1,997.00 | 2,005.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.25% | 25,585 |
| Nov 4, 2025 | 2,000.00 | 2,005.00 | 1,998.00 | 2,000.00 | 2,000.00 | 0.10% | 25,990 |
| Nov 3, 2025 | 2,007.00 | 2,010.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.60% | 20,565 |
| Oct 31, 2025 | 2,010.00 | 2,010.00 | 2,005.00 | 2,010.00 | 2,010.00 | - | 1,649 |
| Oct 30, 2025 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | - | 24,658 |
| Oct 29, 2025 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | - | 18,834 |
| Oct 28, 2025 | 2,005.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.25% | 38,626 |
| Oct 27, 2025 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | - | 5,881 |
| Oct 24, 2025 | 1,998.00 | 2,005.00 | 1,997.00 | 2,005.00 | 2,005.00 | - | 8,379 |
| Oct 23, 2025 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.30% | 16,727 |
| Oct 22, 2025 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.30% | 12,544 |
| Oct 21, 2025 | 2,000.00 | 2,005.00 | 1,996.00 | 2,005.00 | 2,005.00 | - | 8,999 |
| Oct 20, 2025 | 1,998.00 | 2,005.00 | 1,996.00 | 2,005.00 | 2,005.00 | 0.45% | 27,354 |
| Oct 17, 2025 | 1,999.00 | 1,999.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.15% | 8,070 |
| Oct 16, 2025 | 2,000.00 | 2,000.00 | 1,997.00 | 1,999.00 | 1,999.00 | -0.05% | 3,296 |
| Oct 15, 2025 | 2,000.00 | 2,000.00 | 1,997.00 | 2,000.00 | 2,000.00 | 0.05% | 11,530 |
| Oct 14, 2025 | 2,000.00 | 2,000.00 | 1,998.00 | 1,999.00 | 1,999.00 | - | 2,777 |
| Oct 13, 2025 | 2,000.00 | 2,000.00 | 1,998.00 | 1,999.00 | 1,999.00 | -0.30% | 4,937 |
| Oct 10, 2025 | 2,000.00 | 2,005.00 | 1,999.00 | 2,005.00 | 2,005.00 | - | 3,178 |
| Oct 2, 2025 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | - | 11,682 |
| Oct 1, 2025 | 2,005.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | - | 2,213 |
| Sep 30, 2025 | 2,005.00 | 2,005.00 | 1,999.00 | 2,005.00 | 2,005.00 | - | 9,306 |
| Sep 29, 2025 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.25% | 18,890 |
| Sep 26, 2025 | 2,000.00 | 2,002.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 10,878 |
| Sep 25, 2025 | 2,000.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.25% | 4,465 |
| Sep 24, 2025 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.25% | 2,982 |
| Sep 23, 2025 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 3,019 |
| Sep 22, 2025 | 2,000.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 4,798 |