Korea SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 941.00 | 959.00 | 819.00 | 819.00 | 819.00 | 222,024 |
| 2026-07-10 | 990.00 | 998.00 | 941.00 | 979.00 | 979.00 | 34,809 |
| 2026-07-09 | 1,005.00 | 1,024.00 | 980.00 | 989.00 | 989.00 | 56,665 |
| 2026-07-08 | 1,082.00 | 1,087.00 | 956.00 | 996.00 | 996.00 | 135,876 |
| 2026-07-07 | 1,086.00 | 1,138.00 | 1,019.00 | 1,091.00 | 1,091.00 | 197,264 |
| 2026-07-06 | 1,323.00 | 1,323.00 | 1,063.00 | 1,138.00 | 1,138.00 | 2,664,786 |
| 2026-07-03 | 952.00 | 1,024.00 | 900.00 | 1,018.00 | 1,018.00 | 94,127 |
| 2026-07-02 | 970.00 | 998.00 | 933.00 | 980.00 | 980.00 | 35,564 |
| 2026-07-01 | 950.00 | 978.00 | 913.00 | 970.00 | 970.00 | 28,775 |
| 2026-06-30 | 972.00 | 975.00 | 949.00 | 950.00 | 950.00 | 41,300 |
| 2026-06-29 | 967.00 | 981.00 | 935.00 | 980.00 | 980.00 | 50,391 |
| 2026-06-26 | 957.00 | 977.00 | 862.00 | 975.00 | 975.00 | 87,198 |
| 2026-06-25 | 922.00 | 1,000.00 | 901.00 | 977.00 | 977.00 | 51,984 |
| 2026-06-24 | 881.00 | 950.00 | 840.00 | 948.00 | 948.00 | 57,563 |
| 2026-06-23 | 815.00 | 930.00 | 762.00 | 928.00 | 928.00 | 211,947 |
| 2026-06-22 | 930.00 | 930.00 | 810.00 | 830.00 | 830.00 | 179,298 |
| 2026-06-19 | 997.00 | 997.00 | 903.00 | 930.00 | 930.00 | 102,781 |
| 2026-06-18 | 1,030.00 | 1,030.00 | 933.00 | 976.00 | 976.00 | 49,505 |
| 2026-06-17 | 1,050.00 | 1,050.00 | 950.00 | 985.00 | 985.00 | 65,181 |
| 2026-06-16 | 980.00 | 1,005.00 | 932.00 | 998.00 | 998.00 | 32,822 |
| 2026-06-15 | 999.00 | 1,001.00 | 944.00 | 987.00 | 987.00 | 67,214 |
| 2026-06-12 | 961.00 | 1,047.00 | 957.00 | 999.00 | 999.00 | 45,061 |
| 2026-06-11 | 991.00 | 998.00 | 910.00 | 998.00 | 998.00 | 95,459 |
| 2026-06-10 | 990.00 | 1,020.00 | 928.00 | 999.00 | 999.00 | 64,233 |
| 2026-06-09 | 919.00 | 1,000.00 | 913.00 | 990.00 | 990.00 | 57,510 |
| 2026-06-08 | 985.00 | 985.00 | 887.00 | 910.00 | 910.00 | 86,633 |
| 2026-06-05 | 1,003.00 | 1,080.00 | 975.00 | 983.00 | 983.00 | 128,507 |
| 2026-06-04 | 943.00 | 1,035.00 | 943.00 | 1,003.00 | 1,003.00 | 80,224 |
| 2026-06-02 | 1,122.00 | 1,122.00 | 1,020.00 | 1,030.00 | 1,030.00 | 128,699 |
| 2026-06-01 | 1,251.00 | 1,261.00 | 1,126.00 | 1,133.00 | 1,133.00 | 183,826 |
| 2026-05-29 | 1,273.00 | 1,353.00 | 1,165.00 | 1,251.00 | 1,251.00 | 296,550 |
| 2026-05-28 | 1,141.00 | 1,270.00 | 1,141.00 | 1,244.00 | 1,244.00 | 485,315 |
| 2026-05-27 | 1,110.00 | 1,197.00 | 1,076.00 | 1,153.00 | 1,153.00 | 152,351 |
| 2026-05-26 | 1,185.00 | 1,185.00 | 1,074.00 | 1,108.00 | 1,108.00 | 183,269 |
| 2026-05-22 | 1,001.00 | 1,225.00 | 981.00 | 1,151.00 | 1,151.00 | 548,586 |
| 2026-05-21 | 1,010.00 | 1,020.00 | 970.00 | 1,012.00 | 1,012.00 | 128,203 |
| 2026-05-20 | 1,052.00 | 1,061.00 | 949.00 | 1,020.00 | 1,020.00 | 104,946 |
| 2026-05-19 | 1,010.00 | 1,037.00 | 974.00 | 1,017.00 | 1,017.00 | 47,894 |
| 2026-05-18 | 1,037.00 | 1,043.00 | 934.00 | 1,010.00 | 1,010.00 | 138,774 |
| 2026-05-15 | 1,026.00 | 1,055.00 | 950.00 | 1,047.00 | 1,047.00 | 214,546 |
| 2026-05-14 | 1,036.00 | 1,053.00 | 1,020.00 | 1,033.00 | 1,033.00 | 49,733 |
| 2026-05-13 | 1,063.00 | 1,077.00 | 1,015.00 | 1,045.00 | 1,045.00 | 99,698 |
| 2026-05-12 | 1,100.00 | 1,100.00 | 1,045.00 | 1,063.00 | 1,063.00 | 75,386 |
| 2026-05-11 | 1,180.00 | 1,180.00 | 1,070.00 | 1,100.00 | 1,100.00 | 228,568 |
| 2026-05-08 | 1,223.00 | 1,253.00 | 1,173.00 | 1,180.00 | 1,180.00 | 85,478 |
| 2026-05-07 | 1,249.00 | 1,323.00 | 1,216.00 | 1,223.00 | 1,223.00 | 132,157 |
| 2026-05-06 | 1,279.00 | 1,290.00 | 1,224.00 | 1,249.00 | 1,249.00 | 112,985 |
| 2026-05-04 | 1,288.00 | 1,316.00 | 1,271.00 | 1,298.00 | 1,298.00 | 101,358 |
| 2026-04-30 | 1,330.00 | 1,390.00 | 1,267.00 | 1,288.00 | 1,288.00 | 419,577 |
| 2026-04-29 | 1,285.00 | 1,379.00 | 1,280.00 | 1,330.00 | 1,330.00 | 303,379 |
| 2026-04-28 | 1,187.00 | 1,390.00 | 1,170.00 | 1,302.00 | 1,302.00 | 1,024,272 |
| 2026-04-27 | 1,195.00 | 1,196.00 | 1,165.00 | 1,187.00 | 1,187.00 | 117,927 |
| 2026-04-24 | 1,206.00 | 1,208.00 | 1,145.00 | 1,195.00 | 1,195.00 | 68,428 |
| 2026-04-23 | 1,207.00 | 1,207.00 | 1,147.00 | 1,206.00 | 1,206.00 | 147,987 |
| 2026-04-22 | 1,223.00 | 1,233.00 | 1,185.00 | 1,207.00 | 1,207.00 | 89,992 |
← NewerPage 2 of 2 · 115 trading days
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.