Korea SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 2,150.00 | 2,215.00 | 2,130.00 | 2,190.00 | 2,190.00 | 171,536 |
| 2025-07-16 | 2,185.00 | 2,265.00 | 2,100.00 | 2,170.00 | 2,170.00 | 422,374 |
| 2025-07-15 | 2,550.00 | 2,610.00 | 2,065.00 | 2,100.00 | 2,100.00 | 1,686,975 |
| 2025-07-14 | 2,180.00 | 2,380.00 | 2,180.00 | 2,355.00 | 2,355.00 | 508,321 |
| 2025-07-11 | 2,215.00 | 2,350.00 | 2,140.00 | 2,235.00 | 2,235.00 | 580,490 |
| 2025-07-10 | 1,930.00 | 2,285.00 | 1,912.00 | 2,230.00 | 2,230.00 | 1,963,544 |
| 2025-07-09 | 1,920.00 | 1,955.00 | 1,890.00 | 1,930.00 | 1,930.00 | 229,498 |
| 2025-07-08 | 1,908.00 | 1,970.00 | 1,878.00 | 1,930.00 | 1,930.00 | 316,257 |
| 2025-07-07 | 1,911.00 | 1,923.00 | 1,862.00 | 1,878.00 | 1,878.00 | 214,235 |
| 2025-07-04 | 1,755.00 | 1,929.00 | 1,753.00 | 1,911.00 | 1,911.00 | 355,780 |
| 2025-07-03 | 1,635.00 | 1,793.00 | 1,619.00 | 1,785.00 | 1,785.00 | 273,467 |
| 2025-07-02 | 1,669.00 | 1,686.00 | 1,631.00 | 1,632.00 | 1,632.00 | 192,891 |
| 2025-07-01 | 1,645.00 | 1,677.00 | 1,602.00 | 1,662.00 | 1,662.00 | 172,774 |
| 2025-06-30 | 1,648.00 | 1,671.00 | 1,590.00 | 1,643.00 | 1,643.00 | 151,670 |
| 2025-06-27 | 1,611.00 | 1,695.00 | 1,590.00 | 1,648.00 | 1,648.00 | 171,043 |
| 2025-06-26 | 1,615.00 | 1,632.00 | 1,580.00 | 1,630.00 | 1,630.00 | 98,400 |
| 2025-06-25 | 1,627.00 | 1,639.00 | 1,599.00 | 1,630.00 | 1,630.00 | 110,997 |
| 2025-06-24 | 1,648.00 | 1,671.00 | 1,515.00 | 1,627.00 | 1,627.00 | 497,877 |
| 2025-06-23 | 1,662.00 | 1,700.00 | 1,613.00 | 1,625.00 | 1,625.00 | 255,472 |
| 2025-06-20 | 1,669.00 | 1,721.00 | 1,660.00 | 1,707.00 | 1,707.00 | 101,452 |
| 2025-06-19 | 1,661.00 | 1,699.00 | 1,611.00 | 1,669.00 | 1,669.00 | 97,056 |
| 2025-06-18 | 1,653.00 | 1,666.00 | 1,581.00 | 1,660.00 | 1,660.00 | 364,030 |
| 2025-06-17 | 1,698.00 | 1,735.00 | 1,635.00 | 1,652.00 | 1,652.00 | 177,468 |
| 2025-06-16 | 1,855.00 | 1,855.00 | 1,699.00 | 1,699.00 | 1,699.00 | 242,453 |
| 2025-06-13 | 1,790.00 | 1,828.00 | 1,738.00 | 1,752.00 | 1,752.00 | 229,632 |
| 2025-06-12 | 1,797.00 | 1,843.00 | 1,773.00 | 1,807.00 | 1,807.00 | 134,181 |
| 2025-06-11 | 1,783.00 | 1,821.00 | 1,760.00 | 1,790.00 | 1,790.00 | 227,167 |
| 2025-06-10 | 1,782.00 | 1,838.00 | 1,782.00 | 1,792.00 | 1,792.00 | 111,124 |
| 2025-06-09 | 1,807.00 | 1,815.00 | 1,741.00 | 1,806.00 | 1,806.00 | 260,939 |
| 2025-06-05 | 1,789.00 | 1,877.00 | 1,720.00 | 1,807.00 | 1,807.00 | 345,133 |
| 2025-06-04 | 1,821.00 | 1,840.00 | 1,770.00 | 1,790.00 | 1,790.00 | 172,315 |
| 2025-06-02 | 1,820.00 | 1,839.00 | 1,781.00 | 1,821.00 | 1,821.00 | 88,292 |
| 2025-05-30 | 1,818.00 | 1,857.00 | 1,750.00 | 1,821.00 | 1,821.00 | 206,642 |
| 2025-05-29 | 1,886.00 | 1,930.00 | 1,807.00 | 1,818.00 | 1,818.00 | 179,674 |
| 2025-05-28 | 1,903.00 | 1,925.00 | 1,835.00 | 1,886.00 | 1,886.00 | 141,160 |
| 2025-05-27 | 1,857.00 | 1,936.00 | 1,781.00 | 1,903.00 | 1,903.00 | 419,039 |
| 2025-05-26 | 2,250.00 | 2,280.00 | 1,890.00 | 1,890.00 | 1,890.00 | 620,366 |
| 2025-05-23 | 2,160.00 | 2,180.00 | 1,996.00 | 2,000.00 | 2,000.00 | 276,550 |
| 2025-05-22 | 2,100.00 | 2,185.00 | 2,075.00 | 2,160.00 | 2,160.00 | 177,869 |
| 2025-05-21 | 2,175.00 | 2,210.00 | 2,075.00 | 2,135.00 | 2,135.00 | 251,652 |
| 2025-05-20 | 2,165.00 | 2,235.00 | 2,120.00 | 2,160.00 | 2,160.00 | 236,257 |
| 2025-05-19 | 2,105.00 | 2,220.00 | 2,055.00 | 2,165.00 | 2,165.00 | 258,656 |
| 2025-05-16 | 2,075.00 | 2,180.00 | 1,982.00 | 2,165.00 | 2,165.00 | 351,817 |
| 2025-05-15 | 2,195.00 | 2,200.00 | 2,060.00 | 2,080.00 | 2,080.00 | 258,844 |
| 2025-05-14 | 2,140.00 | 2,280.00 | 2,065.00 | 2,195.00 | 2,195.00 | 957,304 |
| 2025-05-13 | 1,795.00 | 2,165.00 | 1,790.00 | 2,100.00 | 2,100.00 | 1,563,328 |
| 2025-05-12 | 1,714.00 | 1,793.00 | 1,709.00 | 1,790.00 | 1,790.00 | 236,972 |
| 2025-05-09 | 1,736.00 | 1,750.00 | 1,697.00 | 1,714.00 | 1,714.00 | 211,412 |
| 2025-05-08 | 1,731.00 | 1,776.00 | 1,691.00 | 1,742.00 | 1,742.00 | 134,181 |
| 2025-05-07 | 1,663.00 | 1,764.00 | 1,663.00 | 1,746.00 | 1,746.00 | 150,572 |
| 2025-05-02 | 1,792.00 | 1,874.00 | 1,661.00 | 1,663.00 | 1,663.00 | 391,119 |
| 2025-04-30 | 1,768.00 | 1,794.00 | 1,703.00 | 1,792.00 | 1,792.00 | 250,904 |
| 2025-04-29 | 1,681.00 | 1,788.00 | 1,663.00 | 1,768.00 | 1,768.00 | 435,503 |
| 2025-04-28 | 1,707.00 | 1,730.00 | 1,681.00 | 1,701.00 | 1,701.00 | 299,751 |
| 2025-04-25 | 1,698.00 | 1,713.00 | 1,673.00 | 1,688.00 | 1,688.00 | 138,373 |
| 2025-04-24 | 1,681.00 | 1,698.00 | 1,647.00 | 1,686.00 | 1,686.00 | 152,460 |
| 2025-04-23 | 1,683.00 | 1,723.00 | 1,665.00 | 1,680.00 | 1,680.00 | 180,382 |
| 2025-04-22 | 1,675.00 | 1,725.00 | 1,641.00 | 1,680.00 | 1,680.00 | 255,742 |
| 2025-04-21 | 1,726.00 | 1,736.00 | 1,670.00 | 1,670.00 | 1,670.00 | 148,221 |
| 2025-04-18 | 1,695.00 | 1,729.00 | 1,655.00 | 1,726.00 | 1,726.00 | 166,165 |
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.