See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.28▲ 2.19%
← 215480.KQ stock page

Daewoo SBI SPAC 1 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,490.004,575.004,490.004,550.004,550.0027,490
2023-02-074,530.004,575.004,510.004,525.004,525.0024,789
2023-02-064,505.004,585.004,465.004,530.004,530.00100,980
2023-02-034,480.004,505.004,450.004,505.004,505.0064,753
2023-02-024,435.004,495.004,435.004,480.004,480.0047,187
2023-02-014,435.004,485.004,430.004,430.004,430.0038,251
2023-01-314,400.004,485.004,355.004,460.004,460.0077,449
2023-01-304,400.004,405.004,350.004,400.004,400.0024,611
2023-01-274,380.004,430.004,350.004,405.004,405.0019,931
2023-01-264,350.004,395.004,330.004,380.004,380.0024,138
2023-01-254,255.004,415.004,255.004,350.004,350.0029,615
2023-01-204,215.004,335.004,210.004,295.004,295.0016,179
2023-01-194,250.004,295.004,155.004,260.004,260.0017,834
2023-01-184,345.004,345.004,240.004,250.004,250.0042,501
2023-01-174,385.004,385.004,300.004,360.004,360.0020,829
2023-01-164,345.004,395.004,290.004,385.004,385.0023,817
2023-01-134,380.004,415.004,340.004,345.004,345.0030,370
2023-01-124,355.004,385.004,325.004,360.004,360.0015,763
2023-01-114,315.004,385.004,315.004,350.004,350.0023,550
2023-01-104,330.004,350.004,260.004,315.004,315.0024,846
2023-01-094,380.004,405.004,320.004,325.004,325.0029,932
2023-01-064,250.004,365.004,215.004,360.004,360.0067,756
2023-01-054,095.004,165.004,090.004,165.004,165.0019,890
2023-01-044,025.004,085.003,965.004,045.004,045.0020,196
2023-01-034,090.004,125.003,945.004,040.004,040.0062,256
2023-01-024,160.004,215.004,000.004,150.004,150.0064,198
2022-12-294,280.004,280.004,180.004,180.004,180.0043,425
2022-12-284,220.004,385.004,220.004,280.004,280.0028,621
2022-12-274,265.004,355.004,235.004,320.004,320.0020,951
2022-12-264,300.004,320.004,245.004,270.004,270.0040,941
2022-12-234,410.004,420.004,300.004,305.004,305.0034,496
2022-12-224,310.004,495.004,310.004,420.004,420.0025,486
2022-12-214,400.004,400.004,320.004,350.004,350.0027,792
2022-12-204,520.004,565.004,370.004,400.004,400.0069,307
2022-12-194,510.004,650.004,435.004,570.004,570.0057,652
2022-12-164,495.004,540.004,470.004,515.004,515.0049,321
2022-12-154,560.004,690.004,530.004,585.004,585.0088,459
2022-12-144,525.004,565.004,485.004,515.004,515.0025,821
2022-12-134,460.004,535.004,455.004,525.004,525.0031,965
2022-12-124,525.004,555.004,460.004,490.004,490.0022,708
2022-12-094,400.004,565.004,400.004,505.004,505.0035,526
2022-12-084,460.004,505.004,405.004,415.004,415.0039,029
2022-12-074,520.004,535.004,465.004,510.004,510.0036,945
2022-12-064,560.004,630.004,520.004,560.004,560.0058,049
2022-12-054,570.004,645.004,520.004,615.004,615.0070,623
2022-12-024,580.004,650.004,540.004,580.004,580.0063,997
2022-12-014,560.004,660.004,500.004,580.004,580.0099,651
2022-11-304,510.004,610.004,485.004,530.004,530.00112,336
2022-11-294,440.004,550.004,370.004,510.004,510.0066,393
2022-11-284,600.004,600.004,390.004,440.004,440.00115,470
2022-11-254,610.004,650.004,530.004,585.004,585.0077,940
2022-11-244,580.004,640.004,525.004,565.004,565.0096,562
2022-11-234,435.004,570.004,435.004,555.004,555.00108,037
2022-11-224,365.004,450.004,365.004,435.004,435.0059,580
2022-11-214,530.004,590.004,365.004,455.004,455.0091,302
2022-11-184,575.004,600.004,465.004,475.004,475.00129,541
2022-11-174,650.004,660.004,515.004,575.004,575.0091,220
2022-11-164,755.004,755.004,575.004,650.004,650.00176,315
2022-11-154,810.004,815.004,665.004,800.004,800.00104,463
2022-11-144,960.005,000.004,800.004,820.004,820.0075,022
← NewerPage 16 of 21 · 1,208 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.