Daewoo SBI SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,390.00 | 1,410.00 | 1,380.00 | 1,385.00 | 6,925.00 | 56,950 |
| 2022-04-25 | 1,430.00 | 1,430.00 | 1,380.00 | 1,390.00 | 6,950.00 | 82,287 |
| 2022-04-22 | 1,470.00 | 1,470.00 | 1,435.00 | 1,440.00 | 7,200.00 | 89,412 |
| 2022-04-21 | 1,460.00 | 1,485.00 | 1,445.00 | 1,480.00 | 7,400.00 | 123,124 |
| 2022-04-20 | 1,465.00 | 1,470.00 | 1,445.00 | 1,465.00 | 7,325.00 | 59,492 |
| 2022-04-19 | 1,460.00 | 1,470.00 | 1,445.00 | 1,470.00 | 7,350.00 | 111,084 |
| 2022-04-18 | 1,460.00 | 1,480.00 | 1,435.00 | 1,470.00 | 7,350.00 | 73,775 |
| 2022-04-15 | 1,445.00 | 1,475.00 | 1,425.00 | 1,460.00 | 7,300.00 | 84,026 |
| 2022-04-14 | 1,445.00 | 1,460.00 | 1,435.00 | 1,445.00 | 7,225.00 | 59,432 |
| 2022-04-13 | 1,425.00 | 1,450.00 | 1,425.00 | 1,445.00 | 7,225.00 | 49,918 |
| 2022-04-12 | 1,410.00 | 1,450.00 | 1,400.00 | 1,440.00 | 7,200.00 | 78,032 |
| 2022-04-11 | 1,475.00 | 1,475.00 | 1,430.00 | 1,435.00 | 7,175.00 | 82,309 |
| 2022-04-08 | 1,450.00 | 1,485.00 | 1,415.00 | 1,485.00 | 7,425.00 | 104,214 |
| 2022-04-07 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 7,250.00 | 153,461 |
| 2022-04-06 | 1,510.00 | 1,515.00 | 1,470.00 | 1,515.00 | 7,575.00 | 111,897 |
| 2022-04-05 | 1,515.00 | 1,520.00 | 1,490.00 | 1,510.00 | 7,550.00 | 197,444 |
| 2022-04-04 | 1,495.00 | 1,515.00 | 1,470.00 | 1,505.00 | 7,525.00 | 232,681 |
| 2022-04-01 | 1,475.00 | 1,495.00 | 1,455.00 | 1,490.00 | 7,450.00 | 216,553 |
| 2022-03-31 | 1,440.00 | 1,485.00 | 1,440.00 | 1,470.00 | 7,350.00 | 144,904 |
| 2022-03-30 | 1,460.00 | 1,535.00 | 1,440.00 | 1,450.00 | 7,250.00 | 771,399 |
| 2022-03-29 | 1,430.00 | 1,490.00 | 1,410.00 | 1,490.00 | 7,450.00 | 461,721 |
| 2022-03-28 | 1,405.00 | 1,440.00 | 1,395.00 | 1,420.00 | 7,100.00 | 211,903 |
| 2022-03-25 | 1,440.00 | 1,485.00 | 1,385.00 | 1,400.00 | 7,000.00 | 1,032,625 |
| 2022-03-24 | 1,365.00 | 1,400.00 | 1,350.00 | 1,400.00 | 7,000.00 | 202,596 |
| 2022-03-23 | 1,350.00 | 1,390.00 | 1,340.00 | 1,365.00 | 6,825.00 | 143,909 |
| 2022-03-22 | 1,350.00 | 1,355.00 | 1,325.00 | 1,340.00 | 6,700.00 | 68,681 |
| 2022-03-21 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 6,750.00 | 55,865 |
| 2022-03-18 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 6,750.00 | 63,930 |
| 2022-03-17 | 1,355.00 | 1,365.00 | 1,335.00 | 1,350.00 | 6,750.00 | 121,256 |
| 2022-03-16 | 1,335.00 | 1,360.00 | 1,325.00 | 1,345.00 | 6,725.00 | 104,512 |
| 2022-03-15 | 1,345.00 | 1,360.00 | 1,325.00 | 1,335.00 | 6,675.00 | 76,134 |
| 2022-03-14 | 1,320.00 | 1,390.00 | 1,320.00 | 1,345.00 | 6,725.00 | 300,061 |
| 2022-03-11 | 1,305.00 | 1,340.00 | 1,305.00 | 1,330.00 | 6,650.00 | 80,090 |
| 2022-03-10 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 6,525.00 | 91,670 |
| 2022-03-08 | 1,285.00 | 1,305.00 | 1,270.00 | 1,305.00 | 6,525.00 | 160,689 |
| 2022-03-07 | 1,325.00 | 1,560.00 | 1,300.00 | 1,310.00 | 6,550.00 | 1,761,147 |
| 2022-03-04 | 1,375.00 | 1,385.00 | 1,345.00 | 1,355.00 | 6,775.00 | 144,106 |
| 2022-03-03 | 1,410.00 | 1,480.00 | 1,375.00 | 1,390.00 | 6,950.00 | 600,860 |
| 2022-03-02 | 1,380.00 | 1,405.00 | 1,360.00 | 1,405.00 | 7,025.00 | 71,999 |
| 2022-02-28 | 1,370.00 | 1,400.00 | 1,355.00 | 1,380.00 | 6,900.00 | 56,768 |
| 2022-02-25 | 1,370.00 | 1,385.00 | 1,360.00 | 1,380.00 | 6,900.00 | 75,804 |
| 2022-02-24 | 1,395.00 | 1,415.00 | 1,335.00 | 1,335.00 | 6,675.00 | 132,677 |
| 2022-02-23 | 1,410.00 | 1,420.00 | 1,380.00 | 1,410.00 | 7,050.00 | 82,688 |
| 2022-02-22 | 1,425.00 | 1,440.00 | 1,395.00 | 1,410.00 | 7,050.00 | 81,260 |
| 2022-02-21 | 1,430.00 | 1,460.00 | 1,405.00 | 1,450.00 | 7,250.00 | 73,606 |
| 2022-02-18 | 1,390.00 | 1,455.00 | 1,385.00 | 1,450.00 | 7,250.00 | 132,897 |
| 2022-02-17 | 1,445.00 | 1,450.00 | 1,375.00 | 1,410.00 | 7,050.00 | 160,848 |
| 2022-02-16 | 1,375.00 | 1,450.00 | 1,375.00 | 1,440.00 | 7,200.00 | 144,493 |
| 2022-02-15 | 1,350.00 | 1,390.00 | 1,330.00 | 1,350.00 | 6,750.00 | 81,976 |
| 2022-02-14 | 1,380.00 | 1,400.00 | 1,330.00 | 1,360.00 | 6,800.00 | 137,332 |
| 2022-02-11 | 1,440.00 | 1,440.00 | 1,400.00 | 1,415.00 | 7,075.00 | 110,491 |
| 2022-02-10 | 1,465.00 | 1,465.00 | 1,420.00 | 1,440.00 | 7,200.00 | 93,917 |
| 2022-02-09 | 1,400.00 | 1,455.00 | 1,400.00 | 1,435.00 | 7,175.00 | 130,948 |
| 2022-02-08 | 1,420.00 | 1,450.00 | 1,385.00 | 1,385.00 | 6,925.00 | 194,469 |
| 2022-02-07 | 1,420.00 | 1,430.00 | 1,395.00 | 1,415.00 | 7,075.00 | 156,233 |
| 2022-02-04 | 1,350.00 | 1,650.00 | 1,345.00 | 1,410.00 | 7,050.00 | 2,490,138 |
| 2022-02-03 | 1,325.00 | 1,365.00 | 1,325.00 | 1,360.00 | 6,800.00 | 70,717 |
| 2022-01-28 | 1,250.00 | 1,320.00 | 1,230.00 | 1,315.00 | 6,575.00 | 71,144 |
| 2022-01-27 | 1,315.00 | 1,320.00 | 1,220.00 | 1,250.00 | 6,250.00 | 122,411 |
| 2022-01-26 | 1,280.00 | 1,315.00 | 1,260.00 | 1,300.00 | 6,500.00 | 121,240 |
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.