Daewoo SBI SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,975.00 | 5,080.00 | 4,955.00 | 5,000.00 | 5,000.00 | 31,557 |
| 2022-08-11 | 4,925.00 | 5,180.00 | 4,885.00 | 4,970.00 | 4,970.00 | 58,026 |
| 2022-08-10 | 5,020.00 | 5,020.00 | 4,915.00 | 4,930.00 | 4,930.00 | 22,154 |
| 2022-08-09 | 5,030.00 | 5,100.00 | 4,930.00 | 5,030.00 | 5,030.00 | 20,246 |
| 2022-08-08 | 5,000.00 | 5,160.00 | 4,960.00 | 5,030.00 | 5,030.00 | 22,979 |
| 2022-08-05 | 5,070.00 | 5,070.00 | 4,960.00 | 5,000.00 | 5,000.00 | 14,931 |
| 2022-08-04 | 4,895.00 | 5,090.00 | 4,855.00 | 5,010.00 | 5,010.00 | 52,351 |
| 2022-08-03 | 4,880.00 | 4,950.00 | 4,875.00 | 4,895.00 | 4,895.00 | 26,434 |
| 2022-08-02 | 4,945.00 | 4,950.00 | 4,650.00 | 4,880.00 | 4,880.00 | 37,616 |
| 2022-08-01 | 4,895.00 | 4,950.00 | 4,865.00 | 4,945.00 | 4,945.00 | 13,791 |
| 2022-07-29 | 4,890.00 | 4,930.00 | 4,885.00 | 4,895.00 | 4,895.00 | 21,262 |
| 2022-07-28 | 4,905.00 | 4,980.00 | 4,865.00 | 4,900.00 | 4,900.00 | 51,372 |
| 2022-07-27 | 4,900.00 | 4,935.00 | 4,840.00 | 4,900.00 | 4,900.00 | 27,707 |
| 2022-07-26 | 4,725.00 | 4,905.00 | 4,725.00 | 4,900.00 | 4,900.00 | 35,364 |
| 2022-07-25 | 4,805.00 | 4,845.00 | 4,705.00 | 4,820.00 | 4,820.00 | 16,227 |
| 2022-07-22 | 4,790.00 | 4,905.00 | 4,725.00 | 4,840.00 | 4,840.00 | 57,939 |
| 2022-07-21 | 4,745.00 | 4,820.00 | 4,650.00 | 4,790.00 | 4,790.00 | 59,345 |
| 2022-07-20 | 4,630.00 | 4,745.00 | 4,630.00 | 4,645.00 | 4,645.00 | 42,447 |
| 2022-07-19 | 4,500.00 | 4,630.00 | 4,500.00 | 4,600.00 | 4,600.00 | 20,171 |
| 2022-07-18 | 4,520.00 | 4,545.00 | 4,485.00 | 4,545.00 | 4,545.00 | 20,331 |
| 2022-07-15 | 4,435.00 | 4,530.00 | 4,360.00 | 4,475.00 | 4,475.00 | 37,504 |
| 2022-07-14 | 4,425.00 | 4,475.00 | 4,320.00 | 4,470.00 | 4,470.00 | 20,163 |
| 2022-07-13 | 4,395.00 | 4,590.00 | 4,270.00 | 4,425.00 | 4,425.00 | 41,776 |
| 2022-07-12 | 4,550.00 | 4,560.00 | 4,300.00 | 4,395.00 | 4,395.00 | 46,685 |
| 2022-07-11 | 4,650.00 | 4,650.00 | 4,505.00 | 4,550.00 | 4,550.00 | 31,381 |
| 2022-07-08 | 4,525.00 | 4,955.00 | 4,525.00 | 4,610.00 | 4,610.00 | 294,112 |
| 2022-07-07 | 4,470.00 | 4,525.00 | 4,435.00 | 4,520.00 | 4,520.00 | 43,432 |
| 2022-07-06 | 4,380.00 | 4,490.00 | 4,340.00 | 4,470.00 | 4,470.00 | 30,809 |
| 2022-07-05 | 4,220.00 | 4,380.00 | 4,220.00 | 4,340.00 | 4,340.00 | 32,269 |
| 2022-07-04 | 4,445.00 | 4,445.00 | 4,190.00 | 4,220.00 | 4,220.00 | 40,928 |
| 2022-07-01 | 4,380.00 | 4,450.00 | 4,285.00 | 4,445.00 | 4,445.00 | 23,378 |
| 2022-06-30 | 4,545.00 | 4,565.00 | 4,400.00 | 4,415.00 | 4,415.00 | 41,340 |
| 2022-06-29 | 4,635.00 | 4,635.00 | 4,505.00 | 4,620.00 | 4,620.00 | 21,439 |
| 2022-06-28 | 4,700.00 | 4,715.00 | 4,405.00 | 4,640.00 | 4,640.00 | 30,436 |
| 2022-06-27 | 4,455.00 | 4,665.00 | 4,450.00 | 4,655.00 | 4,655.00 | 37,064 |
| 2022-06-24 | 4,100.00 | 4,440.00 | 4,100.00 | 4,410.00 | 4,410.00 | 57,563 |
| 2022-06-23 | 4,450.00 | 4,530.00 | 4,140.00 | 4,205.00 | 4,205.00 | 82,112 |
| 2022-06-22 | 4,770.00 | 4,860.00 | 4,430.00 | 4,470.00 | 4,470.00 | 47,849 |
| 2022-06-21 | 4,810.00 | 4,820.00 | 4,665.00 | 4,820.00 | 4,820.00 | 41,539 |
| 2022-06-20 | 4,985.00 | 5,100.00 | 4,685.00 | 4,760.00 | 4,760.00 | 55,342 |
| 2022-06-17 | 4,905.00 | 5,120.00 | 4,825.00 | 5,060.00 | 5,060.00 | 59,612 |
| 2022-06-16 | 5,070.00 | 5,200.00 | 5,020.00 | 5,070.00 | 5,070.00 | 47,563 |
| 2022-06-15 | 5,210.00 | 5,290.00 | 4,990.00 | 5,020.00 | 5,020.00 | 105,208 |
| 2022-06-14 | 5,400.00 | 5,400.00 | 5,160.00 | 5,300.00 | 5,300.00 | 70,138 |
| 2022-06-13 | 5,800.00 | 5,970.00 | 5,420.00 | 5,460.00 | 5,460.00 | 130,422 |
| 2022-06-10 | 6,100.00 | 6,100.00 | 5,970.00 | 6,000.00 | 6,000.00 | 43,697 |
| 2022-06-09 | 6,030.00 | 6,250.00 | 5,860.00 | 6,100.00 | 6,100.00 | 178,133 |
| 2022-06-08 | 6,020.00 | 6,110.00 | 6,020.00 | 6,030.00 | 6,030.00 | 58,625 |
| 2022-06-07 | 6,080.00 | 6,080.00 | 5,980.00 | 6,010.00 | 6,010.00 | 68,710 |
| 2022-06-03 | 6,080.00 | 6,200.00 | 6,080.00 | 6,080.00 | 6,080.00 | 45,756 |
| 2022-06-02 | 6,090.00 | 6,100.00 | 6,030.00 | 6,070.00 | 6,070.00 | 49,003 |
| 2022-05-31 | 6,130.00 | 6,170.00 | 6,050.00 | 6,070.00 | 6,070.00 | 66,308 |
| 2022-05-30 | 6,210.00 | 6,260.00 | 6,100.00 | 6,130.00 | 6,130.00 | 103,498 |
| 2022-05-27 | 6,370.00 | 6,460.00 | 6,110.00 | 6,110.00 | 6,110.00 | 239,842 |
| 2022-05-26 | 6,480.00 | 6,930.00 | 6,360.00 | 6,360.00 | 6,360.00 | 1,207,308 |
| 2022-05-25 | 6,280.00 | 7,500.00 | 5,750.00 | 7,500.00 | 7,500.00 | 2,300,494 |
| 2022-05-24 | 6,630.00 | 7,160.00 | 6,010.00 | 6,280.00 | 6,280.00 | 764,841 |
| 2022-04-29 | 1,300.00 | 1,395.00 | 1,300.00 | 1,385.00 | 6,925.00 | 209,913 |
| 2022-04-28 | 1,350.00 | 1,365.00 | 1,295.00 | 1,310.00 | 6,550.00 | 147,432 |
| 2022-04-27 | 1,350.00 | 1,365.00 | 1,330.00 | 1,345.00 | 6,725.00 | 98,278 |
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.