Korea SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 1,655.00 | 1,668.00 | 1,627.00 | 1,629.00 | 1,629.00 | 60,481 |
| 2026-01-13 | 1,676.00 | 1,691.00 | 1,606.00 | 1,670.00 | 1,670.00 | 107,675 |
| 2026-01-12 | 1,691.00 | 1,691.00 | 1,592.00 | 1,691.00 | 1,691.00 | 213,279 |
| 2026-01-09 | 1,702.00 | 1,730.00 | 1,651.00 | 1,691.00 | 1,691.00 | 110,439 |
| 2026-01-08 | 1,695.00 | 1,744.00 | 1,669.00 | 1,727.00 | 1,727.00 | 100,128 |
| 2026-01-07 | 1,661.00 | 1,740.00 | 1,655.00 | 1,700.00 | 1,700.00 | 144,652 |
| 2026-01-06 | 1,646.00 | 1,661.00 | 1,624.00 | 1,659.00 | 1,659.00 | 81,571 |
| 2026-01-05 | 1,659.00 | 1,661.00 | 1,590.00 | 1,660.00 | 1,660.00 | 58,175 |
| 2026-01-02 | 1,626.00 | 1,668.00 | 1,586.00 | 1,659.00 | 1,659.00 | 75,793 |
| 2025-12-30 | 1,616.00 | 1,646.00 | 1,593.00 | 1,626.00 | 1,626.00 | 40,957 |
| 2025-12-29 | 1,626.00 | 1,626.00 | 1,587.00 | 1,616.00 | 1,616.00 | 52,683 |
| 2025-12-26 | 1,650.00 | 1,650.00 | 1,572.00 | 1,626.00 | 1,626.00 | 145,943 |
| 2025-12-24 | 1,559.00 | 1,688.00 | 1,558.00 | 1,640.00 | 1,640.00 | 191,281 |
| 2025-12-23 | 1,570.00 | 1,570.00 | 1,521.00 | 1,570.00 | 1,570.00 | 99,230 |
| 2025-12-22 | 1,497.00 | 1,590.00 | 1,470.00 | 1,570.00 | 1,570.00 | 153,412 |
| 2025-12-19 | 1,553.00 | 1,580.00 | 1,510.00 | 1,510.00 | 1,510.00 | 65,700 |
| 2025-12-18 | 1,572.00 | 1,585.00 | 1,510.00 | 1,569.00 | 1,569.00 | 157,684 |
| 2025-12-17 | 1,561.00 | 1,586.00 | 1,539.00 | 1,572.00 | 1,572.00 | 62,186 |
| 2025-12-16 | 1,549.00 | 1,573.00 | 1,510.00 | 1,573.00 | 1,573.00 | 103,121 |
| 2025-12-15 | 1,517.00 | 1,576.00 | 1,503.00 | 1,565.00 | 1,565.00 | 115,379 |
| 2025-12-12 | 1,531.00 | 1,531.00 | 1,477.00 | 1,530.00 | 1,530.00 | 101,021 |
| 2025-12-11 | 1,535.00 | 1,565.00 | 1,478.00 | 1,503.00 | 1,503.00 | 118,498 |
| 2025-12-10 | 1,534.00 | 1,542.00 | 1,480.00 | 1,535.00 | 1,535.00 | 282,410 |
| 2025-12-09 | 1,624.00 | 1,624.00 | 1,515.00 | 1,534.00 | 1,534.00 | 142,271 |
| 2025-12-08 | 1,587.00 | 1,623.00 | 1,573.00 | 1,602.00 | 1,602.00 | 91,413 |
| 2025-12-05 | 1,613.00 | 1,649.00 | 1,550.00 | 1,599.00 | 1,599.00 | 116,585 |
| 2025-12-04 | 1,667.00 | 1,755.00 | 1,609.00 | 1,613.00 | 1,613.00 | 109,010 |
| 2025-12-03 | 1,660.00 | 1,691.00 | 1,614.00 | 1,667.00 | 1,667.00 | 209,504 |
| 2025-12-02 | 1,715.00 | 1,715.00 | 1,620.00 | 1,660.00 | 1,660.00 | 180,592 |
| 2025-12-01 | 1,726.00 | 1,729.00 | 1,659.00 | 1,664.00 | 1,664.00 | 148,220 |
| 2025-11-28 | 1,711.00 | 1,736.00 | 1,703.00 | 1,726.00 | 1,726.00 | 70,658 |
| 2025-11-27 | 1,734.00 | 1,763.00 | 1,692.00 | 1,725.00 | 1,725.00 | 93,099 |
| 2025-11-26 | 1,755.00 | 1,769.00 | 1,715.00 | 1,734.00 | 1,734.00 | 78,778 |
| 2025-11-25 | 1,820.00 | 1,847.00 | 1,742.00 | 1,760.00 | 1,760.00 | 98,539 |
| 2025-11-24 | 1,801.00 | 1,838.00 | 1,735.00 | 1,830.00 | 1,830.00 | 150,769 |
| 2025-11-21 | 1,799.00 | 1,864.00 | 1,750.00 | 1,846.00 | 1,846.00 | 176,125 |
| 2025-11-20 | 1,857.00 | 1,858.00 | 1,687.00 | 1,841.00 | 1,841.00 | 348,029 |
| 2025-11-19 | 1,701.00 | 1,893.00 | 1,511.00 | 1,856.00 | 1,856.00 | 1,538,867 |
| 2025-11-18 | 1,999.00 | 1,999.00 | 1,830.00 | 1,867.00 | 1,867.00 | 165,323 |
| 2025-11-17 | 2,035.00 | 2,035.00 | 1,947.00 | 1,975.00 | 1,975.00 | 135,220 |
| 2025-11-14 | 1,997.00 | 2,030.00 | 1,955.00 | 1,999.00 | 1,999.00 | 67,339 |
| 2025-11-13 | 2,070.00 | 2,070.00 | 1,990.00 | 2,000.00 | 2,000.00 | 35,099 |
| 2025-11-12 | 2,060.00 | 2,060.00 | 1,979.00 | 2,035.00 | 2,035.00 | 134,088 |
| 2025-11-11 | 2,010.00 | 2,030.00 | 1,970.00 | 1,998.00 | 1,998.00 | 152,463 |
| 2025-11-10 | 1,970.00 | 2,030.00 | 1,918.00 | 2,010.00 | 2,010.00 | 111,903 |
| 2025-11-07 | 1,900.00 | 1,998.00 | 1,880.00 | 1,939.00 | 1,939.00 | 100,370 |
| 2025-11-06 | 1,941.00 | 1,941.00 | 1,853.00 | 1,905.00 | 1,905.00 | 164,760 |
| 2025-11-05 | 1,920.00 | 1,936.00 | 1,853.00 | 1,910.00 | 1,910.00 | 149,159 |
| 2025-11-04 | 1,958.00 | 2,015.00 | 1,918.00 | 1,939.00 | 1,939.00 | 221,688 |
| 2025-11-03 | 1,992.00 | 2,060.00 | 1,912.00 | 1,960.00 | 1,960.00 | 202,788 |
| 2025-10-31 | 2,020.00 | 2,100.00 | 1,982.00 | 1,992.00 | 1,992.00 | 116,471 |
| 2025-10-30 | 1,990.00 | 2,035.00 | 1,943.00 | 2,020.00 | 2,020.00 | 237,717 |
| 2025-10-29 | 2,170.00 | 2,170.00 | 1,946.00 | 1,990.00 | 1,990.00 | 547,580 |
| 2025-10-28 | 2,170.00 | 2,240.00 | 2,150.00 | 2,175.00 | 2,175.00 | 91,218 |
| 2025-10-27 | 2,175.00 | 2,185.00 | 2,105.00 | 2,175.00 | 2,175.00 | 90,508 |
| 2025-10-24 | 2,200.00 | 2,210.00 | 2,150.00 | 2,175.00 | 2,175.00 | 91,259 |
| 2025-10-23 | 2,125.00 | 2,250.00 | 2,080.00 | 2,190.00 | 2,190.00 | 248,249 |
| 2025-10-22 | 2,105.00 | 2,135.00 | 2,065.00 | 2,125.00 | 2,125.00 | 90,214 |
| 2025-10-21 | 2,200.00 | 2,205.00 | 2,100.00 | 2,100.00 | 2,100.00 | 129,750 |
← NewerPage 4 of 4 · 239 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.