Daewoo SBI SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,925.00 | 5,150.00 | 4,870.00 | 4,915.00 | 4,915.00 | 145,044 |
| 2022-11-10 | 5,120.00 | 5,120.00 | 4,775.00 | 4,800.00 | 4,800.00 | 143,456 |
| 2022-11-09 | 5,080.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | 40,626 |
| 2022-11-08 | 5,060.00 | 5,100.00 | 5,030.00 | 5,050.00 | 5,050.00 | 26,275 |
| 2022-11-07 | 5,100.00 | 5,110.00 | 4,990.00 | 5,030.00 | 5,030.00 | 42,155 |
| 2022-11-04 | 5,020.00 | 5,080.00 | 4,960.00 | 5,080.00 | 5,080.00 | 25,006 |
| 2022-11-03 | 5,070.00 | 5,090.00 | 4,950.00 | 5,090.00 | 5,090.00 | 30,273 |
| 2022-11-02 | 5,020.00 | 5,190.00 | 5,020.00 | 5,130.00 | 5,130.00 | 62,630 |
| 2022-11-01 | 4,965.00 | 5,080.00 | 4,950.00 | 5,070.00 | 5,070.00 | 38,614 |
| 2022-10-31 | 4,865.00 | 4,965.00 | 4,855.00 | 4,965.00 | 4,965.00 | 31,889 |
| 2022-10-28 | 5,000.00 | 5,000.00 | 4,705.00 | 4,865.00 | 4,865.00 | 26,417 |
| 2022-10-27 | 4,870.00 | 5,010.00 | 4,870.00 | 4,920.00 | 4,920.00 | 23,870 |
| 2022-10-26 | 4,980.00 | 5,010.00 | 4,865.00 | 4,865.00 | 4,865.00 | 38,575 |
| 2022-10-25 | 4,805.00 | 4,935.00 | 4,785.00 | 4,930.00 | 4,930.00 | 48,873 |
| 2022-10-24 | 4,665.00 | 4,780.00 | 4,635.00 | 4,740.00 | 4,740.00 | 20,875 |
| 2022-10-21 | 4,755.00 | 5,120.00 | 4,605.00 | 4,615.00 | 4,615.00 | 134,045 |
| 2022-10-20 | 4,785.00 | 4,895.00 | 4,730.00 | 4,800.00 | 4,800.00 | 38,794 |
| 2022-10-19 | 4,805.00 | 4,875.00 | 4,705.00 | 4,785.00 | 4,785.00 | 32,842 |
| 2022-10-18 | 4,795.00 | 4,900.00 | 4,695.00 | 4,785.00 | 4,785.00 | 34,172 |
| 2022-10-17 | 4,555.00 | 4,660.00 | 4,300.00 | 4,650.00 | 4,650.00 | 25,795 |
| 2022-10-14 | 4,420.00 | 4,610.00 | 4,400.00 | 4,585.00 | 4,585.00 | 35,327 |
| 2022-10-13 | 4,600.00 | 4,600.00 | 4,345.00 | 4,400.00 | 4,400.00 | 35,493 |
| 2022-10-12 | 4,630.00 | 4,710.00 | 4,550.00 | 4,605.00 | 4,605.00 | 47,137 |
| 2022-10-11 | 4,875.00 | 4,880.00 | 4,600.00 | 4,695.00 | 4,695.00 | 53,512 |
| 2022-10-07 | 4,900.00 | 5,440.00 | 4,895.00 | 4,975.00 | 4,975.00 | 501,759 |
| 2022-10-06 | 4,855.00 | 4,955.00 | 4,840.00 | 4,955.00 | 4,955.00 | 51,240 |
| 2022-10-05 | 5,080.00 | 5,100.00 | 4,760.00 | 4,855.00 | 4,855.00 | 72,052 |
| 2022-10-04 | 4,675.00 | 5,580.00 | 4,675.00 | 5,020.00 | 5,020.00 | 787,244 |
| 2022-09-30 | 4,385.00 | 4,715.00 | 4,275.00 | 4,665.00 | 4,665.00 | 60,199 |
| 2022-09-29 | 4,510.00 | 4,755.00 | 4,510.00 | 4,520.00 | 4,520.00 | 61,010 |
| 2022-09-28 | 4,700.00 | 4,815.00 | 4,475.00 | 4,505.00 | 4,505.00 | 83,328 |
| 2022-09-27 | 5,190.00 | 5,970.00 | 4,540.00 | 4,725.00 | 4,725.00 | 890,420 |
| 2022-09-26 | 5,240.00 | 5,240.00 | 4,815.00 | 4,815.00 | 4,815.00 | 82,386 |
| 2022-09-23 | 5,550.00 | 5,560.00 | 5,270.00 | 5,340.00 | 5,340.00 | 51,592 |
| 2022-09-22 | 5,320.00 | 5,690.00 | 5,320.00 | 5,590.00 | 5,590.00 | 46,234 |
| 2022-09-21 | 5,570.00 | 5,570.00 | 5,450.00 | 5,490.00 | 5,490.00 | 19,231 |
| 2022-09-20 | 5,450.00 | 5,570.00 | 5,400.00 | 5,510.00 | 5,510.00 | 22,860 |
| 2022-09-19 | 5,530.00 | 5,650.00 | 5,320.00 | 5,530.00 | 5,530.00 | 53,224 |
| 2022-09-16 | 5,700.00 | 5,800.00 | 5,540.00 | 5,590.00 | 5,590.00 | 39,369 |
| 2022-09-15 | 5,720.00 | 5,770.00 | 5,620.00 | 5,700.00 | 5,700.00 | 47,259 |
| 2022-09-14 | 5,680.00 | 5,740.00 | 5,500.00 | 5,620.00 | 5,620.00 | 31,573 |
| 2022-09-13 | 5,620.00 | 5,770.00 | 5,610.00 | 5,740.00 | 5,740.00 | 68,849 |
| 2022-09-08 | 5,450.00 | 5,630.00 | 5,420.00 | 5,610.00 | 5,610.00 | 35,000 |
| 2022-09-07 | 5,660.00 | 5,680.00 | 5,400.00 | 5,450.00 | 5,450.00 | 34,528 |
| 2022-09-06 | 5,580.00 | 5,660.00 | 5,560.00 | 5,600.00 | 5,600.00 | 61,400 |
| 2022-09-05 | 5,530.00 | 5,590.00 | 5,280.00 | 5,540.00 | 5,540.00 | 46,358 |
| 2022-09-02 | 5,410.00 | 5,600.00 | 5,410.00 | 5,530.00 | 5,530.00 | 50,367 |
| 2022-09-01 | 5,570.00 | 5,610.00 | 5,230.00 | 5,400.00 | 5,400.00 | 44,804 |
| 2022-08-31 | 5,540.00 | 5,610.00 | 5,510.00 | 5,570.00 | 5,570.00 | 52,040 |
| 2022-08-30 | 5,380.00 | 5,550.00 | 5,350.00 | 5,530.00 | 5,530.00 | 76,551 |
| 2022-08-29 | 5,350.00 | 5,470.00 | 5,260.00 | 5,380.00 | 5,380.00 | 62,470 |
| 2022-08-26 | 5,550.00 | 5,620.00 | 5,470.00 | 5,470.00 | 5,470.00 | 80,206 |
| 2022-08-25 | 5,520.00 | 6,030.00 | 5,450.00 | 5,500.00 | 5,500.00 | 852,039 |
| 2022-08-24 | 5,280.00 | 5,480.00 | 5,270.00 | 5,410.00 | 5,410.00 | 87,340 |
| 2022-08-23 | 5,380.00 | 5,490.00 | 5,150.00 | 5,270.00 | 5,270.00 | 102,034 |
| 2022-08-22 | 5,440.00 | 5,500.00 | 5,290.00 | 5,380.00 | 5,380.00 | 129,512 |
| 2022-08-19 | 5,730.00 | 5,750.00 | 5,420.00 | 5,440.00 | 5,440.00 | 386,207 |
| 2022-08-18 | 5,330.00 | 6,370.00 | 5,140.00 | 5,730.00 | 5,730.00 | 5,454,185 |
| 2022-08-17 | 5,220.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,290.00 | 97,166 |
| 2022-08-16 | 5,000.00 | 5,370.00 | 4,985.00 | 5,200.00 | 5,200.00 | 402,618 |
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.