Eugene SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1,360.00 | 1,370.00 | 1,348.00 | 1,350.00 | 1,350.00 | 279,467 |
| 2023-12-19 | 1,375.00 | 1,405.00 | 1,350.00 | 1,362.00 | 1,362.00 | 363,531 |
| 2023-12-18 | 1,371.00 | 1,391.00 | 1,355.00 | 1,374.00 | 1,374.00 | 342,778 |
| 2023-12-15 | 1,319.00 | 1,375.00 | 1,301.00 | 1,373.00 | 1,373.00 | 611,676 |
| 2023-12-14 | 1,310.00 | 1,329.00 | 1,309.00 | 1,320.00 | 1,320.00 | 171,553 |
| 2023-12-13 | 1,339.00 | 1,345.00 | 1,301.00 | 1,310.00 | 1,310.00 | 245,450 |
| 2023-12-12 | 1,334.00 | 1,359.00 | 1,315.00 | 1,339.00 | 1,339.00 | 252,050 |
| 2023-12-11 | 1,320.00 | 1,353.00 | 1,314.00 | 1,335.00 | 1,335.00 | 384,227 |
| 2023-12-08 | 1,299.00 | 1,326.00 | 1,290.00 | 1,320.00 | 1,320.00 | 184,471 |
| 2023-12-07 | 1,323.00 | 1,323.00 | 1,287.00 | 1,300.00 | 1,300.00 | 249,985 |
| 2023-12-06 | 1,323.00 | 1,353.00 | 1,262.00 | 1,329.00 | 1,329.00 | 508,791 |
| 2023-12-05 | 1,300.00 | 1,343.00 | 1,295.00 | 1,323.00 | 1,323.00 | 482,409 |
| 2023-12-04 | 1,335.00 | 1,335.00 | 1,299.00 | 1,307.00 | 1,307.00 | 529,317 |
| 2023-12-01 | 1,348.00 | 1,354.00 | 1,312.00 | 1,337.00 | 1,337.00 | 446,142 |
| 2023-11-30 | 1,439.00 | 1,445.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,226,492 |
| 2023-11-29 | 1,388.00 | 1,388.00 | 1,340.00 | 1,364.00 | 1,364.00 | 659,845 |
| 2023-11-28 | 1,443.00 | 1,529.00 | 1,355.00 | 1,390.00 | 1,390.00 | 2,044,124 |
| 2023-11-27 | 1,410.00 | 1,410.00 | 1,345.00 | 1,361.00 | 1,361.00 | 735,129 |
| 2023-11-24 | 1,420.00 | 1,517.00 | 1,391.00 | 1,410.00 | 1,410.00 | 3,233,532 |
| 2023-11-23 | 1,335.00 | 1,449.00 | 1,320.00 | 1,380.00 | 1,380.00 | 2,007,157 |
| 2023-11-22 | 1,387.00 | 1,411.00 | 1,333.00 | 1,335.00 | 1,335.00 | 1,802,036 |
| 2023-11-21 | 1,387.00 | 1,651.00 | 1,380.00 | 1,412.00 | 1,412.00 | 19,762,221 |
| 2023-11-20 | 1,210.00 | 1,270.00 | 1,196.00 | 1,270.00 | 1,270.00 | 210,954 |
| 2023-11-17 | 1,234.00 | 1,238.00 | 1,201.00 | 1,211.00 | 1,211.00 | 228,124 |
| 2023-11-16 | 1,228.00 | 1,253.00 | 1,221.00 | 1,238.00 | 1,238.00 | 202,974 |
| 2023-11-15 | 1,226.00 | 1,250.00 | 1,225.00 | 1,233.00 | 1,233.00 | 198,972 |
| 2023-11-14 | 1,191.00 | 1,234.00 | 1,188.00 | 1,216.00 | 1,216.00 | 160,781 |
| 2023-11-13 | 1,259.00 | 1,276.00 | 1,192.00 | 1,192.00 | 1,192.00 | 328,688 |
| 2023-11-10 | 1,279.00 | 1,279.00 | 1,234.00 | 1,259.00 | 1,259.00 | 209,034 |
| 2023-11-09 | 1,260.00 | 1,291.00 | 1,244.00 | 1,291.00 | 1,291.00 | 191,859 |
| 2023-11-08 | 1,260.00 | 1,284.00 | 1,250.00 | 1,251.00 | 1,251.00 | 108,607 |
| 2023-11-07 | 1,275.00 | 1,277.00 | 1,219.00 | 1,258.00 | 1,258.00 | 192,998 |
| 2023-11-06 | 1,254.00 | 1,285.00 | 1,246.00 | 1,257.00 | 1,257.00 | 234,770 |
| 2023-11-03 | 1,225.00 | 1,255.00 | 1,212.00 | 1,247.00 | 1,247.00 | 217,926 |
| 2023-11-02 | 1,220.00 | 1,237.00 | 1,205.00 | 1,212.00 | 1,212.00 | 108,099 |
| 2023-11-01 | 1,145.00 | 1,209.00 | 1,145.00 | 1,200.00 | 1,200.00 | 183,195 |
| 2023-10-31 | 1,193.00 | 1,204.00 | 1,131.00 | 1,140.00 | 1,140.00 | 192,061 |
| 2023-10-30 | 1,149.00 | 1,199.00 | 1,149.00 | 1,184.00 | 1,184.00 | 113,423 |
| 2023-10-27 | 1,172.00 | 1,201.00 | 1,157.00 | 1,165.00 | 1,165.00 | 181,023 |
| 2023-10-26 | 1,212.00 | 1,212.00 | 1,174.00 | 1,183.00 | 1,183.00 | 189,411 |
| 2023-10-25 | 1,275.00 | 1,285.00 | 1,226.00 | 1,232.00 | 1,232.00 | 200,250 |
| 2023-10-24 | 1,208.00 | 1,263.00 | 1,165.00 | 1,263.00 | 1,263.00 | 246,372 |
| 2023-10-23 | 1,226.00 | 1,253.00 | 1,208.00 | 1,208.00 | 1,208.00 | 182,188 |
| 2023-10-20 | 1,239.00 | 1,254.00 | 1,180.00 | 1,244.00 | 1,244.00 | 244,879 |
| 2023-10-19 | 1,276.00 | 1,276.00 | 1,240.00 | 1,252.00 | 1,252.00 | 122,803 |
| 2023-10-18 | 1,291.00 | 1,297.00 | 1,262.00 | 1,290.00 | 1,290.00 | 123,781 |
| 2023-10-17 | 1,228.00 | 1,320.00 | 1,228.00 | 1,290.00 | 1,290.00 | 211,827 |
| 2023-10-16 | 1,275.00 | 1,275.00 | 1,227.00 | 1,230.00 | 1,230.00 | 232,246 |
| 2023-10-13 | 1,337.00 | 1,358.00 | 1,270.00 | 1,281.00 | 1,281.00 | 212,482 |
| 2023-10-12 | 1,285.00 | 1,334.00 | 1,281.00 | 1,334.00 | 1,334.00 | 155,624 |
| 2023-10-11 | 1,235.00 | 1,295.00 | 1,235.00 | 1,265.00 | 1,265.00 | 148,571 |
| 2023-10-10 | 1,318.00 | 1,318.00 | 1,246.00 | 1,246.00 | 1,246.00 | 399,374 |
| 2023-10-06 | 1,303.00 | 1,346.00 | 1,303.00 | 1,318.00 | 1,318.00 | 136,069 |
| 2023-10-05 | 1,350.00 | 1,360.00 | 1,284.00 | 1,303.00 | 1,303.00 | 222,916 |
| 2023-10-04 | 1,322.00 | 1,367.00 | 1,282.00 | 1,353.00 | 1,353.00 | 208,935 |
| 2023-09-27 | 1,289.00 | 1,328.00 | 1,289.00 | 1,315.00 | 1,315.00 | 113,753 |
| 2023-09-26 | 1,300.00 | 1,320.00 | 1,271.00 | 1,295.00 | 1,295.00 | 161,923 |
| 2023-09-25 | 1,301.00 | 1,320.00 | 1,288.00 | 1,300.00 | 1,300.00 | 118,460 |
| 2023-09-22 | 1,300.00 | 1,315.00 | 1,262.00 | 1,310.00 | 1,310.00 | 227,940 |
| 2023-09-21 | 1,340.00 | 1,366.00 | 1,300.00 | 1,303.00 | 1,303.00 | 304,205 |
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.