Eugene ACPC SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 894.00 | 895.00 | 814.00 | 821.00 | 4,105.00 | 1,086,228 |
| 2025-07-07 | 790.00 | 929.00 | 770.00 | 869.00 | 4,345.00 | 6,644,768 |
| 2025-07-04 | 759.00 | 766.00 | 725.00 | 728.00 | 3,640.00 | 261,335 |
| 2025-07-03 | 780.00 | 790.00 | 753.00 | 759.00 | 3,795.00 | 144,625 |
| 2025-07-02 | 729.00 | 794.00 | 709.00 | 780.00 | 3,900.00 | 453,294 |
| 2025-07-01 | 737.00 | 743.00 | 723.00 | 723.00 | 3,615.00 | 204,341 |
| 2025-06-30 | 729.00 | 753.00 | 722.00 | 737.00 | 3,685.00 | 130,551 |
| 2025-06-27 | 755.00 | 759.00 | 725.00 | 730.00 | 3,650.00 | 226,474 |
| 2025-06-26 | 782.00 | 790.00 | 750.00 | 760.00 | 3,800.00 | 211,637 |
| 2025-06-25 | 798.00 | 799.00 | 775.00 | 776.00 | 3,880.00 | 207,368 |
| 2025-06-24 | 822.00 | 822.00 | 784.00 | 796.00 | 3,980.00 | 325,187 |
| 2025-06-23 | 806.00 | 877.00 | 803.00 | 822.00 | 4,110.00 | 258,411 |
| 2025-06-20 | 840.00 | 844.00 | 810.00 | 816.00 | 4,080.00 | 213,396 |
| 2025-06-19 | 850.00 | 867.00 | 835.00 | 836.00 | 4,180.00 | 131,665 |
| 2025-06-18 | 861.00 | 888.00 | 846.00 | 852.00 | 4,260.00 | 233,034 |
| 2025-06-17 | 897.00 | 899.00 | 853.00 | 861.00 | 4,305.00 | 293,731 |
| 2025-06-16 | 880.00 | 966.00 | 864.00 | 907.00 | 4,535.00 | 1,003,901 |
| 2025-06-13 | 810.00 | 870.00 | 791.00 | 850.00 | 4,250.00 | 373,053 |
| 2025-06-12 | 842.00 | 842.00 | 797.00 | 804.00 | 4,020.00 | 256,479 |
| 2025-06-11 | 855.00 | 860.00 | 822.00 | 837.00 | 4,185.00 | 219,440 |
| 2025-06-10 | 870.00 | 881.00 | 852.00 | 854.00 | 4,270.00 | 129,576 |
| 2025-06-09 | 890.00 | 900.00 | 852.00 | 861.00 | 4,305.00 | 183,357 |
| 2025-06-05 | 920.00 | 926.00 | 888.00 | 890.00 | 4,450.00 | 251,088 |
| 2025-06-04 | 895.00 | 965.00 | 895.00 | 909.00 | 4,545.00 | 318,827 |
| 2025-06-02 | 901.00 | 930.00 | 888.00 | 894.00 | 4,470.00 | 201,248 |
| 2025-05-30 | 910.00 | 922.00 | 880.00 | 901.00 | 4,505.00 | 208,724 |
| 2025-05-29 | 818.00 | 965.00 | 810.00 | 909.00 | 4,545.00 | 1,551,690 |
| 2025-05-28 | 813.00 | 840.00 | 798.00 | 817.00 | 4,085.00 | 211,005 |
| 2025-05-27 | 761.00 | 837.00 | 729.00 | 798.00 | 3,990.00 | 682,973 |
| 2025-05-26 | 819.00 | 819.00 | 761.00 | 761.00 | 3,805.00 | 347,020 |
| 2025-05-23 | 865.00 | 879.00 | 813.00 | 819.00 | 4,095.00 | 329,251 |
| 2025-05-22 | 890.00 | 921.00 | 861.00 | 865.00 | 4,325.00 | 191,163 |
| 2025-05-21 | 875.00 | 948.00 | 837.00 | 890.00 | 4,450.00 | 471,678 |
| 2025-05-20 | 953.00 | 971.00 | 811.00 | 866.00 | 4,330.00 | 633,468 |
| 2025-05-19 | 1,001.00 | 1,008.00 | 953.00 | 957.00 | 4,785.00 | 381,234 |
| 2025-05-16 | 1,028.00 | 1,028.00 | 990.00 | 1,000.00 | 5,000.00 | 273,454 |
| 2025-05-15 | 1,080.00 | 1,090.00 | 1,021.00 | 1,028.00 | 5,140.00 | 316,068 |
| 2025-05-14 | 1,003.00 | 1,139.00 | 1,003.00 | 1,071.00 | 5,355.00 | 767,480 |
| 2025-05-13 | 1,060.00 | 1,064.00 | 975.00 | 1,002.00 | 5,010.00 | 810,440 |
| 2025-05-12 | 1,017.00 | 1,200.00 | 1,000.00 | 1,067.00 | 5,335.00 | 1,320,365 |
| 2025-05-09 | 1,400.00 | 1,555.00 | 1,093.00 | 1,124.00 | 5,620.00 | 2,447,056 |
| 2022-02-09 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 7,525.00 | 382 |
| 2022-02-08 | 1,695.00 | 1,695.00 | 1,485.00 | 1,505.00 | 7,525.00 | 2,301,730 |
| 2022-02-07 | 1,580.00 | 1,790.00 | 1,545.00 | 1,710.00 | 8,550.00 | 3,122,376 |
| 2022-02-04 | 1,555.00 | 1,610.00 | 1,510.00 | 1,580.00 | 7,900.00 | 649,367 |
| 2022-02-03 | 1,455.00 | 1,600.00 | 1,425.00 | 1,565.00 | 7,825.00 | 1,237,119 |
| 2022-01-28 | 1,380.00 | 1,430.00 | 1,305.00 | 1,410.00 | 7,050.00 | 742,501 |
| 2022-01-27 | 1,540.00 | 1,555.00 | 1,390.00 | 1,410.00 | 7,050.00 | 996,803 |
| 2022-01-26 | 1,640.00 | 1,640.00 | 1,525.00 | 1,545.00 | 7,725.00 | 1,162,319 |
| 2022-01-25 | 1,520.00 | 1,680.00 | 1,520.00 | 1,555.00 | 7,775.00 | 2,985,768 |
| 2022-01-24 | 1,485.00 | 1,660.00 | 1,430.00 | 1,575.00 | 7,875.00 | 5,471,688 |
| 2022-01-21 | 1,590.00 | 1,640.00 | 1,410.00 | 1,450.00 | 7,250.00 | 3,762,106 |
| 2022-01-20 | 1,460.00 | 1,675.00 | 1,435.00 | 1,540.00 | 7,700.00 | 6,436,346 |
| 2022-01-19 | 1,080.00 | 1,480.00 | 1,030.00 | 1,380.00 | 6,900.00 | 10,418,236 |
| 2022-01-18 | 1,180.00 | 1,235.00 | 1,120.00 | 1,140.00 | 5,700.00 | 1,874,296 |
| 2022-01-17 | 1,335.00 | 1,340.00 | 1,065.00 | 1,165.00 | 5,825.00 | 4,104,094 |
| 2022-01-14 | 1,280.00 | 1,490.00 | 1,280.00 | 1,355.00 | 6,775.00 | 4,080,268 |
| 2022-01-13 | 1,445.00 | 1,445.00 | 1,180.00 | 1,275.00 | 6,375.00 | 3,575,768 |
| 2022-01-12 | 1,550.00 | 1,635.00 | 1,435.00 | 1,460.00 | 7,300.00 | 3,588,742 |
| 2022-01-11 | 1,380.00 | 1,665.00 | 1,355.00 | 1,605.00 | 8,025.00 | 13,919,530 |
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.