Korea SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | 610.00 | 704.00 | 560.00 | 680.00 | 680.00 | 0 |
| 2026-10-12 | 659.00 | 664.00 | 605.00 | 619.00 | 619.00 | 88,202 |
| 2026-10-08 | 676.00 | 684.00 | 636.00 | 670.00 | 670.00 | 92,504 |
| 2026-10-07 | 711.00 | 742.00 | 666.00 | 676.00 | 676.00 | 170,659 |
| 2026-10-06 | 763.00 | 772.00 | 707.00 | 717.00 | 717.00 | 279,026 |
| 2026-10-02 | 986.00 | 986.00 | 831.00 | 831.00 | 831.00 | 973,368 |
| 2026-10-01 | 868.00 | 995.00 | 868.00 | 910.00 | 910.00 | 746,692 |
| 2026-09-30 | 990.00 | 990.00 | 851.00 | 866.00 | 866.00 | 524,426 |
| 2026-09-29 | 883.00 | 995.00 | 800.00 | 915.00 | 915.00 | 3,496,625 |
| 2026-09-28 | 657.00 | 854.00 | 641.00 | 769.00 | 769.00 | 1,373,461 |
| 2026-09-23 | 650.00 | 674.00 | 634.00 | 657.00 | 657.00 | 41,777 |
| 2026-09-22 | 655.00 | 677.00 | 645.00 | 656.00 | 656.00 | 40,018 |
| 2026-09-21 | 648.00 | 666.00 | 632.00 | 655.00 | 655.00 | 32,765 |
| 2026-09-18 | 659.00 | 662.00 | 635.00 | 654.00 | 654.00 | 23,609 |
| 2026-09-17 | 631.00 | 667.00 | 631.00 | 659.00 | 659.00 | 33,585 |
| 2026-09-16 | 678.00 | 678.00 | 640.00 | 665.00 | 665.00 | 43,003 |
| 2026-09-15 | 684.00 | 692.00 | 645.00 | 678.00 | 678.00 | 55,484 |
| 2026-09-14 | 713.00 | 717.00 | 687.00 | 692.00 | 692.00 | 157,026 |
| 2026-09-11 | 706.00 | 706.00 | 664.00 | 705.00 | 705.00 | 171,325 |
| 2026-09-10 | 709.00 | 711.00 | 670.00 | 706.00 | 706.00 | 37,084 |
| 2026-09-09 | 725.00 | 740.00 | 696.00 | 708.00 | 708.00 | 40,769 |
| 2026-09-08 | 753.00 | 753.00 | 678.00 | 725.00 | 725.00 | 114,795 |
| 2026-09-07 | 769.00 | 770.00 | 710.00 | 727.00 | 727.00 | 60,761 |
| 2026-09-04 | 711.00 | 765.00 | 697.00 | 733.00 | 733.00 | 86,234 |
| 2026-09-03 | 601.00 | 740.00 | 550.00 | 735.00 | 735.00 | 326,980 |
| 2026-09-02 | 938.00 | 938.00 | 735.00 | 735.00 | 735.00 | 316,594 |
| 2026-09-01 | 977.00 | 977.00 | 901.00 | 938.00 | 938.00 | 13,269 |
| 2026-08-31 | 935.00 | 965.00 | 899.00 | 927.00 | 927.00 | 25,466 |
| 2026-08-28 | 898.00 | 960.00 | 897.00 | 945.00 | 945.00 | 91,138 |
| 2026-08-27 | 965.00 | 965.00 | 923.00 | 943.00 | 943.00 | 42,307 |
| 2026-08-26 | 964.00 | 971.00 | 927.00 | 938.00 | 938.00 | 18,455 |
| 2026-08-25 | 1,003.00 | 1,003.00 | 928.00 | 964.00 | 964.00 | 35,619 |
| 2026-08-24 | 948.00 | 1,015.00 | 941.00 | 971.00 | 971.00 | 24,118 |
| 2026-08-21 | 986.00 | 1,000.00 | 903.00 | 948.00 | 948.00 | 46,432 |
| 2026-08-20 | 1,003.00 | 1,004.00 | 952.00 | 980.00 | 980.00 | 57,301 |
| 2026-08-19 | 990.00 | 1,010.00 | 940.00 | 1,003.00 | 1,003.00 | 605,346 |
| 2026-08-18 | 910.00 | 990.00 | 910.00 | 990.00 | 990.00 | 69,111 |
| 2026-08-14 | 927.00 | 967.00 | 906.00 | 954.00 | 954.00 | 54,916 |
| 2026-08-13 | 850.00 | 949.00 | 837.00 | 927.00 | 927.00 | 88,572 |
| 2026-08-12 | 825.00 | 865.00 | 815.00 | 850.00 | 850.00 | 109,174 |
| 2026-08-11 | 898.00 | 898.00 | 835.00 | 858.00 | 858.00 | 23,785 |
| 2026-08-10 | 847.00 | 882.00 | 847.00 | 864.00 | 864.00 | 35,948 |
| 2026-08-07 | 816.00 | 878.00 | 814.00 | 846.00 | 846.00 | 85,973 |
| 2026-08-06 | 872.00 | 872.00 | 823.00 | 846.00 | 846.00 | 21,666 |
| 2026-08-05 | 839.00 | 873.00 | 833.00 | 850.00 | 850.00 | 39,300 |
| 2026-08-04 | 876.00 | 876.00 | 813.00 | 839.00 | 839.00 | 34,924 |
| 2026-08-03 | 885.00 | 885.00 | 823.00 | 835.00 | 835.00 | 20,513 |
| 2026-07-31 | 883.00 | 883.00 | 821.00 | 855.00 | 855.00 | 23,346 |
| 2026-07-30 | 802.00 | 879.00 | 802.00 | 818.00 | 818.00 | 50,199 |
| 2026-07-29 | 857.00 | 884.00 | 801.00 | 841.00 | 841.00 | 75,073 |
| 2026-07-28 | 843.00 | 883.00 | 826.00 | 857.00 | 857.00 | 108,986 |
| 2026-07-27 | 769.00 | 850.00 | 764.00 | 843.00 | 843.00 | 61,048 |
| 2026-07-24 | 760.00 | 779.00 | 742.00 | 772.00 | 772.00 | 67,786 |
| 2026-07-23 | 773.00 | 793.00 | 750.00 | 760.00 | 760.00 | 128,654 |
| 2026-07-22 | 784.00 | 810.00 | 746.00 | 780.00 | 780.00 | 128,159 |
| 2026-07-21 | 674.00 | 794.00 | 674.00 | 784.00 | 784.00 | 155,807 |
| 2026-07-20 | 855.00 | 880.00 | 781.00 | 839.00 | 839.00 | 85,913 |
| 2026-07-16 | 815.00 | 976.00 | 815.00 | 863.00 | 863.00 | 173,549 |
| 2026-07-15 | 824.00 | 832.00 | 802.00 | 807.00 | 807.00 | 32,155 |
| 2026-07-14 | 833.00 | 850.00 | 800.00 | 824.00 | 824.00 | 68,290 |
Page 1 of 21 · 1,222 trading daysOlder →
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.