Eugene SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,330.00 | 1,394.00 | 1,322.00 | 1,340.00 | 1,340.00 | 221,241 |
| 2023-09-19 | 1,356.00 | 1,368.00 | 1,337.00 | 1,342.00 | 1,342.00 | 144,526 |
| 2023-09-18 | 1,390.00 | 1,390.00 | 1,339.00 | 1,356.00 | 1,356.00 | 212,740 |
| 2023-09-15 | 1,395.00 | 1,400.00 | 1,374.00 | 1,378.00 | 1,378.00 | 214,000 |
| 2023-09-14 | 1,361.00 | 1,385.00 | 1,355.00 | 1,381.00 | 1,381.00 | 193,338 |
| 2023-09-13 | 1,375.00 | 1,393.00 | 1,339.00 | 1,361.00 | 1,361.00 | 367,591 |
| 2023-09-12 | 1,394.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,370.00 | 359,966 |
| 2023-09-11 | 1,422.00 | 1,450.00 | 1,392.00 | 1,394.00 | 1,394.00 | 438,135 |
| 2023-09-08 | 1,432.00 | 1,440.00 | 1,396.00 | 1,410.00 | 1,410.00 | 432,845 |
| 2023-09-07 | 1,400.00 | 1,434.00 | 1,385.00 | 1,396.00 | 1,396.00 | 477,141 |
| 2023-09-06 | 1,460.00 | 1,479.00 | 1,388.00 | 1,402.00 | 1,402.00 | 759,536 |
| 2023-09-05 | 1,462.00 | 1,480.00 | 1,429.00 | 1,460.00 | 1,460.00 | 694,174 |
| 2023-09-04 | 1,470.00 | 1,510.00 | 1,440.00 | 1,461.00 | 1,461.00 | 676,454 |
| 2023-09-01 | 1,568.00 | 1,570.00 | 1,450.00 | 1,462.00 | 1,462.00 | 1,677,692 |
| 2023-08-31 | 1,505.00 | 1,729.00 | 1,505.00 | 1,596.00 | 1,596.00 | 9,013,160 |
| 2023-08-30 | 1,517.00 | 1,550.00 | 1,477.00 | 1,481.00 | 1,481.00 | 934,310 |
| 2023-08-29 | 1,518.00 | 1,595.00 | 1,477.00 | 1,517.00 | 1,517.00 | 1,486,882 |
| 2023-08-28 | 1,460.00 | 1,521.00 | 1,403.00 | 1,521.00 | 1,521.00 | 1,356,412 |
| 2023-08-25 | 1,449.00 | 1,488.00 | 1,373.00 | 1,464.00 | 1,464.00 | 1,513,749 |
| 2023-08-24 | 1,470.00 | 1,503.00 | 1,413.00 | 1,444.00 | 1,444.00 | 1,863,061 |
| 2023-08-23 | 1,436.00 | 1,688.00 | 1,424.00 | 1,511.00 | 1,511.00 | 10,282,540 |
| 2023-08-22 | 1,848.00 | 1,862.00 | 1,415.00 | 1,459.00 | 1,459.00 | 8,027,467 |
| 2023-08-21 | 1,692.00 | 1,960.00 | 1,580.00 | 1,960.00 | 1,960.00 | 25,400,230 |
| 2023-08-18 | 1,366.00 | 1,570.00 | 1,364.00 | 1,508.00 | 1,508.00 | 9,364,810 |
| 2023-08-17 | 1,401.00 | 1,408.00 | 1,310.00 | 1,337.00 | 1,337.00 | 678,833 |
| 2023-08-16 | 1,318.00 | 1,400.00 | 1,256.00 | 1,400.00 | 1,400.00 | 2,404,527 |
| 2023-08-14 | 1,243.00 | 1,253.00 | 1,220.00 | 1,235.00 | 1,235.00 | 140,662 |
| 2023-08-11 | 1,217.00 | 1,264.00 | 1,212.00 | 1,239.00 | 1,239.00 | 108,934 |
| 2023-08-10 | 1,230.00 | 1,239.00 | 1,210.00 | 1,222.00 | 1,222.00 | 85,913 |
| 2023-08-09 | 1,214.00 | 1,230.00 | 1,206.00 | 1,225.00 | 1,225.00 | 68,408 |
| 2023-08-08 | 1,254.00 | 1,300.00 | 1,210.00 | 1,210.00 | 1,210.00 | 199,818 |
| 2023-08-07 | 1,235.00 | 1,253.00 | 1,200.00 | 1,253.00 | 1,253.00 | 153,631 |
| 2023-08-04 | 1,231.00 | 1,252.00 | 1,220.00 | 1,222.00 | 1,222.00 | 211,167 |
| 2023-08-03 | 1,267.00 | 1,267.00 | 1,212.00 | 1,252.00 | 1,252.00 | 255,643 |
| 2023-08-02 | 1,298.00 | 1,340.00 | 1,255.00 | 1,265.00 | 1,265.00 | 166,291 |
| 2023-08-01 | 1,305.00 | 1,327.00 | 1,275.00 | 1,298.00 | 1,298.00 | 139,094 |
| 2023-07-31 | 1,287.00 | 1,357.00 | 1,285.00 | 1,292.00 | 1,292.00 | 327,668 |
| 2023-07-28 | 1,220.00 | 1,300.00 | 1,210.00 | 1,287.00 | 1,287.00 | 192,467 |
| 2023-07-27 | 1,212.00 | 1,248.00 | 1,205.00 | 1,217.00 | 1,217.00 | 193,527 |
| 2023-07-26 | 1,252.00 | 1,252.00 | 1,180.00 | 1,205.00 | 1,205.00 | 461,941 |
| 2023-07-25 | 1,306.00 | 1,320.00 | 1,250.00 | 1,252.00 | 1,252.00 | 301,928 |
| 2023-07-24 | 1,324.00 | 1,329.00 | 1,270.00 | 1,320.00 | 1,320.00 | 411,094 |
| 2023-07-21 | 1,385.00 | 1,385.00 | 1,317.00 | 1,323.00 | 1,323.00 | 311,750 |
| 2023-07-20 | 1,350.00 | 1,389.00 | 1,330.00 | 1,365.00 | 1,365.00 | 261,957 |
| 2023-07-19 | 1,325.00 | 1,390.00 | 1,314.00 | 1,351.00 | 1,351.00 | 422,502 |
| 2023-07-18 | 1,362.00 | 1,388.00 | 1,323.00 | 1,324.00 | 1,324.00 | 436,014 |
| 2023-07-17 | 1,425.00 | 1,425.00 | 1,360.00 | 1,362.00 | 1,362.00 | 421,900 |
| 2023-07-14 | 1,485.00 | 1,485.00 | 1,411.00 | 1,420.00 | 1,420.00 | 603,624 |
| 2023-07-13 | 1,500.00 | 1,530.00 | 1,460.00 | 1,485.00 | 1,485.00 | 512,072 |
| 2023-07-12 | 1,520.00 | 1,530.00 | 1,450.00 | 1,466.00 | 1,466.00 | 505,403 |
| 2023-07-11 | 1,499.00 | 1,499.00 | 1,457.00 | 1,480.00 | 1,480.00 | 454,515 |
| 2023-07-10 | 1,502.00 | 1,549.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1,145,401 |
| 2023-07-07 | 1,382.00 | 1,550.00 | 1,382.00 | 1,511.00 | 1,511.00 | 4,344,421 |
| 2023-07-06 | 1,433.00 | 1,444.00 | 1,383.00 | 1,400.00 | 1,400.00 | 421,616 |
| 2023-07-05 | 1,452.00 | 1,470.00 | 1,424.00 | 1,433.00 | 1,433.00 | 581,003 |
| 2023-07-04 | 1,432.00 | 1,471.00 | 1,407.00 | 1,455.00 | 1,455.00 | 885,258 |
| 2023-07-03 | 1,369.00 | 1,478.00 | 1,369.00 | 1,432.00 | 1,432.00 | 1,175,278 |
| 2023-06-30 | 1,338.00 | 1,371.00 | 1,317.00 | 1,355.00 | 1,355.00 | 289,858 |
| 2023-06-29 | 1,415.00 | 1,418.00 | 1,326.00 | 1,333.00 | 1,333.00 | 598,281 |
| 2023-06-28 | 1,393.00 | 1,419.00 | 1,354.00 | 1,415.00 | 1,415.00 | 407,872 |
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.