Eugene SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1,342.00 | 1,342.00 | 1,329.00 | 1,329.00 | 1,329.00 | 96,768 |
| 2024-03-19 | 1,349.00 | 1,361.00 | 1,330.00 | 1,339.00 | 1,339.00 | 127,455 |
| 2024-03-18 | 1,370.00 | 1,370.00 | 1,335.00 | 1,349.00 | 1,349.00 | 147,395 |
| 2024-03-15 | 1,335.00 | 1,376.00 | 1,321.00 | 1,369.00 | 1,369.00 | 237,295 |
| 2024-03-14 | 1,309.00 | 1,383.00 | 1,304.00 | 1,335.00 | 1,335.00 | 479,353 |
| 2024-03-13 | 1,324.00 | 1,338.00 | 1,302.00 | 1,315.00 | 1,315.00 | 95,340 |
| 2024-03-12 | 1,333.00 | 1,344.00 | 1,312.00 | 1,325.00 | 1,325.00 | 90,272 |
| 2024-03-11 | 1,295.00 | 1,342.00 | 1,292.00 | 1,333.00 | 1,333.00 | 143,407 |
| 2024-03-08 | 1,296.00 | 1,305.00 | 1,283.00 | 1,283.00 | 1,283.00 | 108,058 |
| 2024-03-07 | 1,308.00 | 1,325.00 | 1,280.00 | 1,296.00 | 1,296.00 | 180,473 |
| 2024-03-06 | 1,310.00 | 1,343.00 | 1,302.00 | 1,308.00 | 1,308.00 | 74,894 |
| 2024-03-05 | 1,343.00 | 1,365.00 | 1,320.00 | 1,325.00 | 1,325.00 | 217,300 |
| 2024-03-04 | 1,330.00 | 1,374.00 | 1,328.00 | 1,342.00 | 1,342.00 | 189,940 |
| 2024-02-29 | 1,349.00 | 1,349.00 | 1,325.00 | 1,328.00 | 1,328.00 | 131,534 |
| 2024-02-28 | 1,330.00 | 1,357.00 | 1,324.00 | 1,340.00 | 1,340.00 | 213,441 |
| 2024-02-27 | 1,330.00 | 1,382.00 | 1,319.00 | 1,341.00 | 1,341.00 | 629,356 |
| 2024-02-26 | 1,284.00 | 1,333.00 | 1,263.00 | 1,330.00 | 1,330.00 | 280,518 |
| 2024-02-23 | 1,294.00 | 1,299.00 | 1,272.00 | 1,272.00 | 1,272.00 | 225,999 |
| 2024-02-22 | 1,306.00 | 1,329.00 | 1,290.00 | 1,292.00 | 1,292.00 | 196,824 |
| 2024-02-21 | 1,330.00 | 1,349.00 | 1,305.00 | 1,312.00 | 1,312.00 | 217,961 |
| 2024-02-20 | 1,342.00 | 1,343.00 | 1,309.00 | 1,342.00 | 1,342.00 | 196,759 |
| 2024-02-19 | 1,295.00 | 1,369.00 | 1,290.00 | 1,337.00 | 1,337.00 | 541,222 |
| 2024-02-16 | 1,302.00 | 1,305.00 | 1,288.00 | 1,294.00 | 1,294.00 | 144,076 |
| 2024-02-15 | 1,315.00 | 1,325.00 | 1,295.00 | 1,302.00 | 1,302.00 | 85,087 |
| 2024-02-14 | 1,319.00 | 1,323.00 | 1,295.00 | 1,315.00 | 1,315.00 | 87,927 |
| 2024-02-13 | 1,310.00 | 1,325.00 | 1,296.00 | 1,320.00 | 1,320.00 | 136,737 |
| 2024-02-08 | 1,303.00 | 1,303.00 | 1,292.00 | 1,297.00 | 1,297.00 | 79,763 |
| 2024-02-07 | 1,302.00 | 1,306.00 | 1,269.00 | 1,305.00 | 1,305.00 | 81,282 |
| 2024-02-06 | 1,292.00 | 1,309.00 | 1,260.00 | 1,302.00 | 1,302.00 | 143,111 |
| 2024-02-05 | 1,309.00 | 1,309.00 | 1,278.00 | 1,292.00 | 1,292.00 | 86,957 |
| 2024-02-02 | 1,278.00 | 1,304.00 | 1,275.00 | 1,296.00 | 1,296.00 | 69,249 |
| 2024-02-01 | 1,277.00 | 1,304.00 | 1,252.00 | 1,279.00 | 1,279.00 | 122,099 |
| 2024-01-31 | 1,305.00 | 1,312.00 | 1,270.00 | 1,277.00 | 1,277.00 | 121,837 |
| 2024-01-30 | 1,309.00 | 1,359.00 | 1,291.00 | 1,305.00 | 1,305.00 | 190,379 |
| 2024-01-29 | 1,290.00 | 1,347.00 | 1,270.00 | 1,309.00 | 1,309.00 | 357,950 |
| 2024-01-26 | 1,265.00 | 1,296.00 | 1,250.00 | 1,290.00 | 1,290.00 | 165,194 |
| 2024-01-25 | 1,265.00 | 1,279.00 | 1,251.00 | 1,267.00 | 1,267.00 | 127,873 |
| 2024-01-24 | 1,328.00 | 1,348.00 | 1,260.00 | 1,279.00 | 1,279.00 | 215,424 |
| 2024-01-23 | 1,282.00 | 1,299.00 | 1,272.00 | 1,287.00 | 1,287.00 | 130,761 |
| 2024-01-22 | 1,305.00 | 1,316.00 | 1,270.00 | 1,282.00 | 1,282.00 | 165,291 |
| 2024-01-19 | 1,258.00 | 1,298.00 | 1,258.00 | 1,292.00 | 1,292.00 | 135,448 |
| 2024-01-18 | 1,252.00 | 1,277.00 | 1,245.00 | 1,258.00 | 1,258.00 | 104,423 |
| 2024-01-17 | 1,291.00 | 1,291.00 | 1,198.00 | 1,252.00 | 1,252.00 | 611,300 |
| 2024-01-16 | 1,329.00 | 1,350.00 | 1,291.00 | 1,292.00 | 1,292.00 | 276,772 |
| 2024-01-15 | 1,330.00 | 1,343.00 | 1,315.00 | 1,329.00 | 1,329.00 | 82,901 |
| 2024-01-12 | 1,365.00 | 1,372.00 | 1,318.00 | 1,330.00 | 1,330.00 | 230,065 |
| 2024-01-11 | 1,347.00 | 1,380.00 | 1,347.00 | 1,355.00 | 1,355.00 | 258,843 |
| 2024-01-10 | 1,382.00 | 1,382.00 | 1,338.00 | 1,354.00 | 1,354.00 | 166,437 |
| 2024-01-09 | 1,350.00 | 1,379.00 | 1,343.00 | 1,366.00 | 1,366.00 | 172,251 |
| 2024-01-08 | 1,350.00 | 1,360.00 | 1,337.00 | 1,348.00 | 1,348.00 | 191,992 |
| 2024-01-05 | 1,352.00 | 1,360.00 | 1,337.00 | 1,350.00 | 1,350.00 | 165,181 |
| 2024-01-04 | 1,365.00 | 1,365.00 | 1,325.00 | 1,352.00 | 1,352.00 | 177,500 |
| 2024-01-03 | 1,377.00 | 1,377.00 | 1,347.00 | 1,370.00 | 1,370.00 | 209,219 |
| 2024-01-02 | 1,355.00 | 1,384.00 | 1,345.00 | 1,377.00 | 1,377.00 | 283,489 |
| 2023-12-28 | 1,341.00 | 1,371.00 | 1,332.00 | 1,360.00 | 1,360.00 | 218,733 |
| 2023-12-27 | 1,332.00 | 1,363.00 | 1,310.00 | 1,352.00 | 1,352.00 | 274,606 |
| 2023-12-26 | 1,345.00 | 1,368.00 | 1,331.00 | 1,332.00 | 1,332.00 | 290,461 |
| 2023-12-22 | 1,340.00 | 1,372.00 | 1,321.00 | 1,332.00 | 1,332.00 | 326,210 |
| 2023-12-21 | 1,350.00 | 1,350.00 | 1,317.00 | 1,317.00 | 1,317.00 | 298,966 |
| 2023-12-20 | 1,360.00 | 1,370.00 | 1,348.00 | 1,350.00 | 1,350.00 | 279,467 |
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.