Korea SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 1,188.00 | 1,197.00 | 1,167.00 | 1,181.00 | 1,181.00 | 33,606 |
| 2026-04-13 | 1,185.00 | 1,188.00 | 1,168.00 | 1,188.00 | 1,188.00 | 38,968 |
| 2026-04-10 | 1,184.00 | 1,199.00 | 1,150.00 | 1,186.00 | 1,186.00 | 38,260 |
| 2026-04-09 | 1,174.00 | 1,195.00 | 1,130.00 | 1,184.00 | 1,184.00 | 20,801 |
| 2026-04-08 | 1,183.00 | 1,184.00 | 1,141.00 | 1,184.00 | 1,184.00 | 66,831 |
| 2026-04-07 | 1,185.00 | 1,186.00 | 1,134.00 | 1,184.00 | 1,184.00 | 23,619 |
| 2026-04-06 | 1,162.00 | 1,184.00 | 1,110.00 | 1,180.00 | 1,180.00 | 22,044 |
| 2026-04-03 | 1,164.00 | 1,184.00 | 1,141.00 | 1,179.00 | 1,179.00 | 28,901 |
| 2026-04-02 | 1,200.00 | 1,200.00 | 1,150.00 | 1,176.00 | 1,176.00 | 37,445 |
| 2026-04-01 | 1,196.00 | 1,201.00 | 1,173.00 | 1,200.00 | 1,200.00 | 46,111 |
| 2026-03-31 | 1,189.00 | 1,220.00 | 1,146.00 | 1,200.00 | 1,200.00 | 80,739 |
| 2026-03-30 | 1,200.00 | 1,200.00 | 1,154.00 | 1,200.00 | 1,200.00 | 60,070 |
| 2026-03-27 | 1,149.00 | 1,201.00 | 1,108.00 | 1,201.00 | 1,201.00 | 62,569 |
| 2026-03-26 | 1,210.00 | 1,210.00 | 1,134.00 | 1,160.00 | 1,160.00 | 96,141 |
| 2026-03-25 | 1,190.00 | 1,210.00 | 1,090.00 | 1,210.00 | 1,210.00 | 264,736 |
| 2026-03-24 | 1,221.00 | 1,222.00 | 991.00 | 1,210.00 | 1,210.00 | 611,415 |
| 2026-03-23 | 1,207.00 | 1,208.00 | 1,160.00 | 1,207.00 | 1,207.00 | 84,261 |
| 2026-03-20 | 1,220.00 | 1,244.00 | 1,184.00 | 1,207.00 | 1,207.00 | 38,864 |
| 2026-03-19 | 1,197.00 | 1,224.00 | 1,179.00 | 1,221.00 | 1,221.00 | 46,558 |
| 2026-03-18 | 1,216.00 | 1,216.00 | 1,146.00 | 1,207.00 | 1,207.00 | 104,732 |
| 2026-03-17 | 1,263.00 | 1,263.00 | 1,198.00 | 1,198.00 | 1,198.00 | 31,546 |
| 2026-03-16 | 1,205.00 | 1,313.00 | 1,177.00 | 1,228.00 | 1,228.00 | 100,055 |
| 2026-03-13 | 1,230.00 | 1,230.00 | 1,120.00 | 1,185.00 | 1,185.00 | 50,077 |
| 2026-03-12 | 1,186.00 | 1,186.00 | 1,130.00 | 1,151.00 | 1,151.00 | 91,700 |
| 2026-03-11 | 1,188.00 | 1,193.00 | 1,105.00 | 1,186.00 | 1,186.00 | 78,095 |
| 2026-03-10 | 1,158.00 | 1,171.00 | 1,101.00 | 1,171.00 | 1,171.00 | 126,145 |
| 2026-03-09 | 1,145.00 | 1,200.00 | 1,110.00 | 1,141.00 | 1,141.00 | 210,717 |
| 2026-03-06 | 1,200.00 | 1,221.00 | 1,166.00 | 1,178.00 | 1,178.00 | 117,545 |
| 2026-03-05 | 1,209.00 | 1,244.00 | 1,150.00 | 1,220.00 | 1,220.00 | 164,933 |
| 2026-03-04 | 1,192.00 | 1,210.00 | 1,120.00 | 1,209.00 | 1,209.00 | 296,216 |
| 2026-03-03 | 1,270.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | 126,090 |
| 2026-02-27 | 1,291.00 | 1,330.00 | 1,240.00 | 1,277.00 | 1,277.00 | 93,033 |
| 2026-02-26 | 1,290.00 | 1,311.00 | 1,207.00 | 1,291.00 | 1,291.00 | 306,692 |
| 2026-02-25 | 1,366.00 | 1,366.00 | 1,251.00 | 1,289.00 | 1,289.00 | 612,040 |
| 2026-02-24 | 1,398.00 | 1,398.00 | 1,328.00 | 1,368.00 | 1,368.00 | 283,052 |
| 2026-02-23 | 1,420.00 | 1,420.00 | 1,284.00 | 1,410.00 | 1,410.00 | 590,756 |
| 2026-02-20 | 1,402.00 | 1,423.00 | 1,301.00 | 1,404.00 | 1,404.00 | 318,156 |
| 2026-02-19 | 1,450.00 | 1,485.00 | 1,345.00 | 1,414.00 | 1,414.00 | 859,650 |
| 2026-02-13 | 1,529.00 | 1,529.00 | 1,465.00 | 1,486.00 | 1,486.00 | 139,929 |
| 2026-02-12 | 1,453.00 | 1,550.00 | 1,325.00 | 1,542.00 | 1,542.00 | 514,147 |
| 2026-02-11 | 1,495.00 | 1,533.00 | 1,462.00 | 1,507.00 | 1,507.00 | 206,449 |
| 2026-02-10 | 1,482.00 | 1,500.00 | 1,382.00 | 1,496.00 | 1,496.00 | 379,424 |
| 2026-02-09 | 1,493.00 | 1,517.00 | 1,344.00 | 1,494.00 | 1,494.00 | 546,891 |
| 2026-02-06 | 1,532.00 | 1,532.00 | 1,446.00 | 1,499.00 | 1,499.00 | 205,746 |
| 2026-02-05 | 1,580.00 | 1,580.00 | 1,503.00 | 1,532.00 | 1,532.00 | 163,066 |
| 2026-02-04 | 1,580.00 | 1,603.00 | 1,559.00 | 1,580.00 | 1,580.00 | 116,817 |
| 2026-02-03 | 1,590.00 | 1,612.00 | 1,580.00 | 1,586.00 | 1,586.00 | 103,985 |
| 2026-02-02 | 1,601.00 | 1,638.00 | 1,570.00 | 1,592.00 | 1,592.00 | 137,447 |
| 2026-01-30 | 1,630.00 | 1,690.00 | 1,592.00 | 1,600.00 | 1,600.00 | 165,486 |
| 2026-01-29 | 1,692.00 | 1,712.00 | 1,536.00 | 1,630.00 | 1,630.00 | 620,450 |
| 2026-01-28 | 1,760.00 | 1,778.00 | 1,711.00 | 1,722.00 | 1,722.00 | 199,214 |
| 2026-01-27 | 1,735.00 | 1,841.00 | 1,700.00 | 1,758.00 | 1,758.00 | 239,558 |
| 2026-01-26 | 1,821.00 | 1,877.00 | 1,694.00 | 1,725.00 | 1,725.00 | 531,355 |
| 2026-01-23 | 2,000.00 | 2,550.00 | 1,790.00 | 1,800.00 | 1,800.00 | 6,262,413 |
| 2026-01-22 | 1,680.00 | 2,050.00 | 1,662.00 | 1,962.00 | 1,962.00 | 1,367,206 |
| 2026-01-21 | 1,631.00 | 1,656.00 | 1,625.00 | 1,653.00 | 1,653.00 | 52,066 |
| 2026-01-20 | 1,650.00 | 1,680.00 | 1,605.00 | 1,679.00 | 1,679.00 | 188,160 |
| 2026-01-19 | 1,669.00 | 1,695.00 | 1,625.00 | 1,674.00 | 1,674.00 | 104,198 |
| 2026-01-16 | 1,656.00 | 1,677.00 | 1,591.00 | 1,669.00 | 1,669.00 | 129,834 |
| 2026-01-15 | 1,629.00 | 1,688.00 | 1,606.00 | 1,655.00 | 1,655.00 | 109,466 |
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.