Eugene ACPC SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,835.00 | 1,835.00 | 1,305.00 | 1,305.00 | 6,525.00 | 2,966,404 |
| 2022-01-07 | 1,965.00 | 1,995.00 | 1,810.00 | 1,860.00 | 9,300.00 | 1,737,089 |
| 2022-01-06 | 1,970.00 | 2,060.00 | 1,935.00 | 1,950.00 | 9,750.00 | 1,349,298 |
| 2022-01-05 | 2,460.00 | 2,465.00 | 1,990.00 | 2,040.00 | 10,200.00 | 6,048,888 |
| 2022-01-04 | 2,495.00 | 2,520.00 | 2,425.00 | 2,445.00 | 12,225.00 | 2,083,306 |
| 2022-01-03 | 2,390.00 | 2,540.00 | 2,335.00 | 2,455.00 | 12,275.00 | 3,258,142 |
| 2021-12-30 | 2,360.00 | 2,430.00 | 2,275.00 | 2,320.00 | 11,600.00 | 1,741,936 |
| 2021-12-29 | 2,495.00 | 2,560.00 | 2,345.00 | 2,375.00 | 11,875.00 | 4,428,678 |
| 2021-12-28 | 2,345.00 | 2,540.00 | 2,200.00 | 2,325.00 | 11,625.00 | 3,231,636 |
| 2021-12-27 | 2,620.00 | 2,670.00 | 2,345.00 | 2,345.00 | 11,725.00 | 2,502,654 |
| 2021-12-24 | 2,575.00 | 2,645.00 | 2,515.00 | 2,590.00 | 12,950.00 | 3,986,976 |
| 2021-12-23 | 2,220.00 | 2,955.00 | 2,200.00 | 2,565.00 | 12,825.00 | 22,529,981 |
| 2021-12-22 | 2,260.00 | 2,300.00 | 2,175.00 | 2,275.00 | 11,375.00 | 970,077 |
| 2021-12-21 | 2,350.00 | 2,380.00 | 2,185.00 | 2,235.00 | 11,175.00 | 1,249,563 |
| 2021-12-20 | 2,670.00 | 2,670.00 | 2,320.00 | 2,330.00 | 11,650.00 | 3,076,814 |
| 2021-12-17 | 2,650.00 | 2,775.00 | 2,415.00 | 2,600.00 | 13,000.00 | 8,384,076 |
| 2021-12-16 | 1,935.00 | 2,515.00 | 1,935.00 | 2,515.00 | 12,575.00 | 6,439,644 |
| 2021-12-15 | 1,900.00 | 1,940.00 | 1,860.00 | 1,935.00 | 9,675.00 | 131,915 |
| 2021-12-14 | 1,930.00 | 1,935.00 | 1,880.00 | 1,900.00 | 9,500.00 | 127,274 |
| 2021-12-13 | 1,960.00 | 1,965.00 | 1,925.00 | 1,940.00 | 9,700.00 | 126,340 |
| 2021-12-10 | 1,975.00 | 1,975.00 | 1,900.00 | 1,965.00 | 9,825.00 | 141,036 |
| 2021-12-09 | 1,970.00 | 1,980.00 | 1,935.00 | 1,975.00 | 9,875.00 | 146,654 |
| 2021-12-08 | 2,020.00 | 2,030.00 | 1,955.00 | 1,965.00 | 9,825.00 | 161,941 |
| 2021-12-07 | 2,020.00 | 2,090.00 | 2,000.00 | 2,015.00 | 10,075.00 | 375,276 |
| 2021-12-06 | 2,015.00 | 2,085.00 | 1,885.00 | 1,940.00 | 9,700.00 | 501,820 |
| 2021-12-03 | 1,920.00 | 2,020.00 | 1,905.00 | 2,015.00 | 10,075.00 | 171,754 |
| 2021-12-02 | 1,910.00 | 1,925.00 | 1,870.00 | 1,920.00 | 9,600.00 | 96,662 |
| 2021-12-01 | 1,860.00 | 1,950.00 | 1,820.00 | 1,925.00 | 9,625.00 | 156,814 |
| 2021-11-30 | 1,960.00 | 1,965.00 | 1,845.00 | 1,900.00 | 9,500.00 | 182,901 |
| 2021-11-29 | 1,915.00 | 2,020.00 | 1,900.00 | 1,910.00 | 9,550.00 | 177,880 |
| 2021-11-26 | 1,950.00 | 2,055.00 | 1,945.00 | 2,000.00 | 10,000.00 | 225,142 |
| 2021-11-25 | 1,985.00 | 2,050.00 | 1,965.00 | 1,985.00 | 9,925.00 | 215,101 |
| 2021-11-24 | 1,910.00 | 1,955.00 | 1,900.00 | 1,920.00 | 9,600.00 | 179,219 |
| 2021-11-23 | 1,900.00 | 1,980.00 | 1,850.00 | 1,930.00 | 9,650.00 | 255,829 |
| 2021-11-22 | 1,885.00 | 1,915.00 | 1,795.00 | 1,885.00 | 9,425.00 | 175,223 |
| 2021-11-19 | 1,810.00 | 1,860.00 | 1,760.00 | 1,860.00 | 9,300.00 | 249,968 |
| 2021-11-18 | 1,890.00 | 1,895.00 | 1,755.00 | 1,855.00 | 9,275.00 | 282,448 |
| 2021-11-17 | 1,835.00 | 1,905.00 | 1,790.00 | 1,890.00 | 9,450.00 | 218,173 |
| 2021-11-16 | 1,965.00 | 1,965.00 | 1,840.00 | 1,865.00 | 9,325.00 | 361,246 |
| 2021-11-15 | 1,995.00 | 2,010.00 | 1,955.00 | 1,970.00 | 9,850.00 | 146,706 |
| 2021-11-12 | 1,955.00 | 1,995.00 | 1,920.00 | 1,950.00 | 9,750.00 | 118,376 |
| 2021-11-11 | 1,960.00 | 2,030.00 | 1,915.00 | 1,955.00 | 9,775.00 | 247,237 |
| 2021-11-10 | 1,915.00 | 2,100.00 | 1,915.00 | 2,030.00 | 10,150.00 | 655,253 |
| 2021-11-09 | 1,945.00 | 1,945.00 | 1,840.00 | 1,910.00 | 9,550.00 | 261,449 |
| 2021-11-08 | 1,825.00 | 2,180.00 | 1,825.00 | 1,935.00 | 9,675.00 | 803,707 |
| 2021-11-04 | 1,975.00 | 2,020.00 | 1,840.00 | 1,860.00 | 9,300.00 | 827,100 |
| 2021-11-03 | 1,840.00 | 2,190.00 | 1,825.00 | 2,045.00 | 10,225.00 | 2,168,616 |
| 2021-11-02 | 1,925.00 | 2,100.00 | 1,810.00 | 1,860.00 | 9,300.00 | 2,364,580 |
| 2021-11-01 | 2,405.00 | 2,445.00 | 2,230.00 | 2,250.00 | 11,250.00 | 416,429 |
| 2021-10-29 | 2,495.00 | 2,495.00 | 2,410.00 | 2,445.00 | 12,225.00 | 136,864 |
| 2021-10-28 | 2,450.00 | 2,495.00 | 2,395.00 | 2,455.00 | 12,275.00 | 135,359 |
| 2021-10-27 | 2,435.00 | 2,585.00 | 2,410.00 | 2,430.00 | 12,150.00 | 242,995 |
| 2021-10-26 | 2,435.00 | 2,475.00 | 2,415.00 | 2,435.00 | 12,175.00 | 150,378 |
| 2021-10-25 | 2,630.00 | 2,630.00 | 2,400.00 | 2,435.00 | 12,175.00 | 307,113 |
| 2021-10-22 | 2,670.00 | 2,675.00 | 2,550.00 | 2,590.00 | 12,950.00 | 211,924 |
| 2021-10-21 | 2,600.00 | 2,720.00 | 2,595.00 | 2,675.00 | 13,375.00 | 271,365 |
| 2021-10-20 | 2,715.00 | 2,715.00 | 2,555.00 | 2,580.00 | 12,900.00 | 234,436 |
| 2021-10-19 | 2,695.00 | 2,725.00 | 2,635.00 | 2,675.00 | 13,375.00 | 147,379 |
| 2021-10-18 | 2,645.00 | 2,770.00 | 2,610.00 | 2,670.00 | 13,350.00 | 451,566 |
| 2021-10-15 | 2,405.00 | 2,625.00 | 2,395.00 | 2,610.00 | 13,050.00 | 673,328 |
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.