Eugene SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3,145.00 | 3,185.00 | 3,075.00 | 3,175.00 | 3,175.00 | 548,318 |
| 2026-01-21 | 3,230.00 | 3,260.00 | 3,140.00 | 3,145.00 | 3,145.00 | 411,463 |
| 2026-01-20 | 3,400.00 | 3,400.00 | 3,160.00 | 3,275.00 | 3,275.00 | 750,653 |
| 2026-01-19 | 3,340.00 | 3,540.00 | 3,210.00 | 3,410.00 | 3,410.00 | 353,671 |
| 2026-01-16 | 3,275.00 | 3,490.00 | 3,110.00 | 3,345.00 | 3,345.00 | 418,869 |
| 2026-01-15 | 3,270.00 | 3,370.00 | 3,100.00 | 3,275.00 | 3,275.00 | 539,043 |
| 2026-01-14 | 3,600.00 | 3,600.00 | 3,180.00 | 3,190.00 | 3,190.00 | 1,168,227 |
| 2026-01-13 | 3,305.00 | 3,540.00 | 3,290.00 | 3,530.00 | 3,530.00 | 460,146 |
| 2026-01-12 | 3,315.00 | 3,530.00 | 3,200.00 | 3,300.00 | 3,300.00 | 308,816 |
| 2026-01-09 | 3,240.00 | 3,382.00 | 3,180.00 | 3,310.00 | 3,310.00 | 311,544 |
| 2026-01-08 | 3,440.00 | 3,440.00 | 3,190.00 | 3,235.00 | 3,235.00 | 563,917 |
| 2026-01-07 | 3,440.00 | 3,495.00 | 3,335.00 | 3,450.00 | 3,450.00 | 361,034 |
| 2026-01-06 | 3,465.00 | 3,525.00 | 3,335.00 | 3,440.00 | 3,440.00 | 269,921 |
| 2026-01-05 | 3,475.00 | 3,645.00 | 3,385.00 | 3,465.00 | 3,465.00 | 267,014 |
| 2026-01-02 | 3,480.00 | 3,655.00 | 3,310.00 | 3,470.00 | 3,470.00 | 247,974 |
| 2025-12-30 | 3,515.00 | 3,515.00 | 3,370.00 | 3,480.00 | 3,480.00 | 219,946 |
| 2025-12-29 | 3,470.00 | 3,550.00 | 3,365.00 | 3,515.00 | 3,515.00 | 368,835 |
| 2025-12-26 | 3,695.00 | 3,695.00 | 3,415.00 | 3,500.00 | 3,500.00 | 560,370 |
| 2025-12-24 | 3,775.00 | 3,815.00 | 3,645.00 | 3,695.00 | 3,695.00 | 178,612 |
| 2025-12-23 | 3,800.00 | 3,865.00 | 3,660.00 | 3,795.00 | 3,795.00 | 221,890 |
| 2025-12-22 | 3,835.00 | 3,935.00 | 3,730.00 | 3,805.00 | 3,805.00 | 220,686 |
| 2025-12-19 | 3,925.00 | 3,970.00 | 3,690.00 | 3,835.00 | 3,835.00 | 457,508 |
| 2025-12-18 | 3,650.00 | 3,935.00 | 3,615.00 | 3,925.00 | 3,925.00 | 465,327 |
| 2025-12-17 | 3,780.00 | 3,850.00 | 3,675.00 | 3,705.00 | 3,705.00 | 150,811 |
| 2025-12-16 | 3,850.00 | 3,850.00 | 3,700.00 | 3,790.00 | 3,790.00 | 219,202 |
| 2025-12-15 | 3,800.00 | 4,145.00 | 3,670.00 | 3,855.00 | 3,855.00 | 429,491 |
| 2025-12-12 | 3,910.00 | 3,965.00 | 3,805.00 | 3,855.00 | 3,855.00 | 326,923 |
| 2025-12-11 | 3,920.00 | 4,000.00 | 3,835.00 | 3,910.00 | 3,910.00 | 538,761 |
| 2025-12-10 | 4,050.00 | 4,065.00 | 3,650.00 | 3,960.00 | 3,960.00 | 1,048,848 |
| 2025-12-09 | 4,095.00 | 4,155.00 | 3,940.00 | 4,050.00 | 4,050.00 | 624,347 |
| 2025-12-08 | 3,970.00 | 4,130.00 | 3,805.00 | 4,095.00 | 4,095.00 | 820,513 |
| 2025-12-05 | 3,650.00 | 4,015.00 | 3,620.00 | 3,965.00 | 3,965.00 | 1,466,665 |
| 2025-12-04 | 3,460.00 | 3,785.00 | 3,340.00 | 3,715.00 | 3,715.00 | 2,052,685 |
| 2025-12-03 | 3,055.00 | 3,465.00 | 3,030.00 | 3,420.00 | 3,420.00 | 1,664,776 |
| 2025-12-02 | 3,090.00 | 3,090.00 | 2,960.00 | 3,055.00 | 3,055.00 | 297,490 |
| 2025-12-01 | 3,130.00 | 3,200.00 | 3,045.00 | 3,090.00 | 3,090.00 | 462,109 |
| 2025-11-28 | 2,920.00 | 3,215.00 | 2,850.00 | 3,170.00 | 3,170.00 | 937,845 |
| 2025-11-27 | 2,820.00 | 2,960.00 | 2,710.00 | 2,895.00 | 2,895.00 | 665,713 |
| 2025-11-26 | 2,830.00 | 2,965.00 | 2,750.00 | 2,810.00 | 2,810.00 | 411,791 |
| 2025-11-25 | 2,990.00 | 3,100.00 | 2,805.00 | 2,835.00 | 2,835.00 | 1,093,386 |
| 2025-11-24 | 2,695.00 | 3,000.00 | 2,625.00 | 2,860.00 | 2,860.00 | 1,919,312 |
| 2025-11-21 | 2,550.00 | 2,700.00 | 2,500.00 | 2,645.00 | 2,645.00 | 739,770 |
| 2025-11-20 | 2,685.00 | 2,685.00 | 2,470.00 | 2,625.00 | 2,625.00 | 635,464 |
| 2025-11-19 | 2,735.00 | 2,795.00 | 2,610.00 | 2,625.00 | 2,625.00 | 524,740 |
| 2025-11-18 | 2,820.00 | 2,885.00 | 2,635.00 | 2,700.00 | 2,700.00 | 1,090,629 |
| 2025-11-17 | 3,005.00 | 3,035.00 | 2,765.00 | 2,820.00 | 2,820.00 | 746,360 |
| 2025-11-14 | 3,095.00 | 3,230.00 | 2,950.00 | 2,970.00 | 2,970.00 | 597,884 |
| 2025-11-13 | 3,230.00 | 3,230.00 | 3,025.00 | 3,125.00 | 3,125.00 | 508,507 |
| 2025-11-12 | 3,225.00 | 3,300.00 | 2,835.00 | 3,240.00 | 3,240.00 | 3,039,788 |
| 2025-11-11 | 2,855.00 | 3,265.00 | 2,850.00 | 3,150.00 | 3,150.00 | 1,654,105 |
| 2025-11-10 | 2,860.00 | 2,900.00 | 2,765.00 | 2,830.00 | 2,830.00 | 690,103 |
| 2025-11-07 | 2,745.00 | 2,870.00 | 2,655.00 | 2,810.00 | 2,810.00 | 1,146,707 |
| 2025-11-06 | 2,620.00 | 2,835.00 | 2,500.00 | 2,810.00 | 2,810.00 | 3,822,041 |
| 2025-11-05 | 2,085.00 | 2,710.00 | 2,000.00 | 2,620.00 | 2,620.00 | 8,705,751 |
| 2025-11-04 | 1,930.00 | 2,170.00 | 1,880.00 | 2,085.00 | 2,085.00 | 1,392,120 |
| 2025-11-03 | 1,930.00 | 1,940.00 | 1,903.00 | 1,920.00 | 1,920.00 | 116,737 |
| 2025-10-31 | 1,930.00 | 1,938.00 | 1,870.00 | 1,929.00 | 1,929.00 | 182,537 |
| 2025-10-30 | 1,962.00 | 1,964.00 | 1,895.00 | 1,930.00 | 1,930.00 | 187,672 |
| 2025-10-29 | 1,937.00 | 1,990.00 | 1,876.00 | 1,931.00 | 1,931.00 | 209,197 |
| 2025-10-28 | 1,860.00 | 1,959.00 | 1,824.00 | 1,937.00 | 1,937.00 | 432,683 |
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.