Eugene SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,386.00 | 1,409.00 | 1,350.00 | 1,393.00 | 1,393.00 | 325,656 |
| 2023-06-26 | 1,409.00 | 1,409.00 | 1,377.00 | 1,386.00 | 1,386.00 | 278,406 |
| 2023-06-23 | 1,423.00 | 1,458.00 | 1,379.00 | 1,410.00 | 1,410.00 | 1,032,532 |
| 2023-06-22 | 1,341.00 | 1,490.00 | 1,341.00 | 1,423.00 | 1,423.00 | 4,664,151 |
| 2023-06-21 | 1,336.00 | 1,391.00 | 1,331.00 | 1,346.00 | 1,346.00 | 913,373 |
| 2023-06-20 | 1,305.00 | 1,343.00 | 1,297.00 | 1,342.00 | 1,342.00 | 702,623 |
| 2023-06-19 | 1,302.00 | 1,320.00 | 1,288.00 | 1,304.00 | 1,304.00 | 375,544 |
| 2023-06-16 | 1,275.00 | 1,310.00 | 1,270.00 | 1,293.00 | 1,293.00 | 391,398 |
| 2023-06-15 | 1,283.00 | 1,286.00 | 1,262.00 | 1,273.00 | 1,273.00 | 361,543 |
| 2023-06-14 | 1,281.00 | 1,306.00 | 1,265.00 | 1,283.00 | 1,283.00 | 756,527 |
| 2023-06-13 | 1,322.00 | 1,335.00 | 1,292.00 | 1,298.00 | 1,298.00 | 995,852 |
| 2023-06-12 | 1,345.00 | 1,345.00 | 1,307.00 | 1,318.00 | 1,318.00 | 1,384,893 |
| 2023-06-09 | 1,236.00 | 1,606.00 | 1,236.00 | 1,336.00 | 1,336.00 | 16,840,580 |
| 2023-06-08 | 1,260.00 | 1,260.00 | 1,228.00 | 1,236.00 | 1,236.00 | 191,081 |
| 2023-06-07 | 1,263.00 | 1,280.00 | 1,260.00 | 1,262.00 | 1,262.00 | 121,093 |
| 2023-06-05 | 1,240.00 | 1,280.00 | 1,240.00 | 1,275.00 | 1,275.00 | 158,420 |
| 2023-06-02 | 1,248.00 | 1,260.00 | 1,238.00 | 1,245.00 | 1,245.00 | 145,361 |
| 2023-06-01 | 1,266.00 | 1,277.00 | 1,239.00 | 1,244.00 | 1,244.00 | 200,812 |
| 2023-05-31 | 1,289.00 | 1,289.00 | 1,260.00 | 1,265.00 | 1,265.00 | 116,322 |
| 2023-05-30 | 1,299.00 | 1,300.00 | 1,259.00 | 1,266.00 | 1,266.00 | 188,431 |
| 2023-05-26 | 1,275.00 | 1,290.00 | 1,260.00 | 1,283.00 | 1,283.00 | 180,347 |
| 2023-05-25 | 1,290.00 | 1,302.00 | 1,268.00 | 1,275.00 | 1,275.00 | 155,651 |
| 2023-05-24 | 1,285.00 | 1,303.00 | 1,272.00 | 1,290.00 | 1,290.00 | 264,405 |
| 2023-05-23 | 1,345.00 | 1,345.00 | 1,297.00 | 1,300.00 | 1,300.00 | 281,975 |
| 2023-05-22 | 1,351.00 | 1,354.00 | 1,311.00 | 1,329.00 | 1,329.00 | 300,087 |
| 2023-05-19 | 1,305.00 | 1,355.00 | 1,305.00 | 1,346.00 | 1,346.00 | 690,914 |
| 2023-05-18 | 1,297.00 | 1,318.00 | 1,283.00 | 1,305.00 | 1,305.00 | 418,106 |
| 2023-05-17 | 1,207.00 | 1,289.00 | 1,197.00 | 1,283.00 | 1,283.00 | 516,273 |
| 2023-05-16 | 1,190.00 | 1,235.00 | 1,165.00 | 1,204.00 | 1,204.00 | 316,418 |
| 2023-05-15 | 1,234.00 | 1,234.00 | 1,185.00 | 1,200.00 | 1,200.00 | 361,314 |
| 2023-05-12 | 1,210.00 | 1,283.00 | 1,200.00 | 1,234.00 | 1,234.00 | 603,044 |
| 2023-05-11 | 1,270.00 | 1,298.00 | 1,210.00 | 1,210.00 | 1,210.00 | 643,649 |
| 2023-05-10 | 1,279.00 | 1,300.00 | 1,259.00 | 1,270.00 | 1,270.00 | 426,514 |
| 2023-05-09 | 1,333.00 | 1,354.00 | 1,267.00 | 1,281.00 | 1,281.00 | 645,490 |
| 2023-05-08 | 1,362.00 | 1,390.00 | 1,325.00 | 1,355.00 | 1,355.00 | 406,677 |
| 2023-05-04 | 1,381.00 | 1,425.00 | 1,331.00 | 1,365.00 | 1,365.00 | 702,732 |
| 2023-05-03 | 1,330.00 | 1,389.00 | 1,302.00 | 1,379.00 | 1,379.00 | 739,938 |
| 2023-05-02 | 1,290.00 | 1,378.00 | 1,265.00 | 1,352.00 | 1,352.00 | 845,166 |
| 2023-04-28 | 1,392.00 | 1,428.00 | 1,281.00 | 1,300.00 | 1,300.00 | 1,053,890 |
| 2023-04-27 | 1,355.00 | 1,450.00 | 1,300.00 | 1,390.00 | 1,390.00 | 1,691,049 |
| 2023-04-26 | 1,499.00 | 1,550.00 | 1,355.00 | 1,372.00 | 1,372.00 | 2,784,072 |
| 2023-04-25 | 1,263.00 | 1,500.00 | 1,263.00 | 1,446.00 | 1,446.00 | 9,870,399 |
| 2023-04-24 | 1,334.00 | 1,367.00 | 1,210.00 | 1,264.00 | 1,264.00 | 2,678,559 |
| 2023-04-21 | 1,502.00 | 1,692.00 | 1,375.00 | 1,382.00 | 1,382.00 | 28,230,340 |
| 2023-04-20 | 1,287.00 | 1,364.00 | 1,245.00 | 1,302.00 | 1,302.00 | 2,970,605 |
| 2023-04-19 | 1,250.00 | 1,302.00 | 1,237.00 | 1,286.00 | 1,286.00 | 625,918 |
| 2023-04-18 | 1,220.00 | 1,285.00 | 1,201.00 | 1,244.00 | 1,244.00 | 1,014,510 |
| 2023-04-17 | 1,204.00 | 1,231.00 | 1,190.00 | 1,219.00 | 1,219.00 | 213,281 |
| 2023-04-14 | 1,209.00 | 1,228.00 | 1,171.00 | 1,196.00 | 1,196.00 | 214,610 |
| 2023-04-13 | 1,205.00 | 1,226.00 | 1,176.00 | 1,200.00 | 1,200.00 | 257,754 |
| 2023-04-12 | 1,201.00 | 1,270.00 | 1,188.00 | 1,205.00 | 1,205.00 | 269,595 |
| 2023-04-11 | 1,199.00 | 1,207.00 | 1,135.00 | 1,200.00 | 1,200.00 | 371,766 |
| 2023-04-10 | 1,244.00 | 1,297.00 | 1,199.00 | 1,200.00 | 1,200.00 | 795,435 |
| 2023-04-07 | 1,220.00 | 1,299.00 | 1,220.00 | 1,243.00 | 1,243.00 | 467,514 |
| 2023-04-06 | 1,211.00 | 1,271.00 | 1,181.00 | 1,238.00 | 1,238.00 | 1,149,893 |
| 2023-04-05 | 1,200.00 | 1,223.00 | 1,193.00 | 1,219.00 | 1,219.00 | 205,622 |
| 2023-04-04 | 1,210.00 | 1,236.00 | 1,196.00 | 1,204.00 | 1,204.00 | 372,056 |
| 2023-04-03 | 1,172.00 | 1,236.00 | 1,171.00 | 1,201.00 | 1,201.00 | 466,222 |
| 2023-03-31 | 1,185.00 | 1,193.00 | 1,169.00 | 1,182.00 | 1,182.00 | 168,460 |
| 2023-03-30 | 1,200.00 | 1,200.00 | 1,170.00 | 1,184.00 | 1,184.00 | 143,099 |
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.