Daewoo SBI SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 1,360.00 | 1,375.00 | 1,275.00 | 1,280.00 | 6,400.00 | 192,556 |
| 2022-01-24 | 1,425.00 | 1,430.00 | 1,355.00 | 1,365.00 | 6,825.00 | 126,487 |
| 2022-01-21 | 1,435.00 | 1,465.00 | 1,410.00 | 1,435.00 | 7,175.00 | 72,748 |
| 2022-01-20 | 1,390.00 | 1,450.00 | 1,390.00 | 1,440.00 | 7,200.00 | 80,435 |
| 2022-01-19 | 1,425.00 | 1,460.00 | 1,385.00 | 1,405.00 | 7,025.00 | 119,045 |
| 2022-01-18 | 1,525.00 | 1,535.00 | 1,425.00 | 1,440.00 | 7,200.00 | 295,290 |
| 2022-01-17 | 1,520.00 | 1,550.00 | 1,480.00 | 1,525.00 | 7,625.00 | 507,180 |
| 2022-01-14 | 1,570.00 | 1,635.00 | 1,490.00 | 1,510.00 | 7,550.00 | 869,878 |
| 2022-01-13 | 1,535.00 | 1,560.00 | 1,495.00 | 1,560.00 | 7,800.00 | 246,807 |
| 2022-01-12 | 1,560.00 | 1,575.00 | 1,520.00 | 1,525.00 | 7,625.00 | 267,759 |
| 2022-01-11 | 1,605.00 | 1,605.00 | 1,545.00 | 1,560.00 | 7,800.00 | 346,964 |
| 2022-01-10 | 1,570.00 | 1,650.00 | 1,550.00 | 1,615.00 | 8,075.00 | 1,713,908 |
| 2022-01-07 | 1,480.00 | 1,600.00 | 1,455.00 | 1,580.00 | 7,900.00 | 1,286,510 |
| 2022-01-06 | 1,450.00 | 1,545.00 | 1,410.00 | 1,480.00 | 7,400.00 | 245,059 |
| 2022-01-05 | 1,500.00 | 1,515.00 | 1,470.00 | 1,475.00 | 7,375.00 | 186,294 |
| 2022-01-04 | 1,470.00 | 1,505.00 | 1,450.00 | 1,505.00 | 7,525.00 | 227,853 |
| 2022-01-03 | 1,450.00 | 1,475.00 | 1,440.00 | 1,465.00 | 7,325.00 | 72,917 |
| 2021-12-30 | 1,430.00 | 1,465.00 | 1,430.00 | 1,445.00 | 7,225.00 | 62,028 |
| 2021-12-29 | 1,405.00 | 1,440.00 | 1,390.00 | 1,440.00 | 7,200.00 | 51,385 |
| 2021-12-28 | 1,445.00 | 1,455.00 | 1,405.00 | 1,405.00 | 7,025.00 | 123,662 |
| 2021-12-27 | 1,430.00 | 1,460.00 | 1,420.00 | 1,455.00 | 7,275.00 | 152,730 |
| 2021-12-24 | 1,420.00 | 1,440.00 | 1,405.00 | 1,420.00 | 7,100.00 | 78,215 |
| 2021-12-23 | 1,440.00 | 1,445.00 | 1,410.00 | 1,420.00 | 7,100.00 | 70,043 |
| 2021-12-22 | 1,440.00 | 1,455.00 | 1,425.00 | 1,440.00 | 7,200.00 | 60,384 |
| 2021-12-21 | 1,450.00 | 1,450.00 | 1,370.00 | 1,430.00 | 7,150.00 | 75,516 |
| 2021-12-20 | 1,470.00 | 1,485.00 | 1,430.00 | 1,450.00 | 7,250.00 | 127,436 |
| 2021-12-17 | 1,470.00 | 1,500.00 | 1,465.00 | 1,490.00 | 7,450.00 | 88,762 |
| 2021-12-16 | 1,505.00 | 1,560.00 | 1,470.00 | 1,485.00 | 7,425.00 | 270,302 |
| 2021-12-15 | 1,505.00 | 1,515.00 | 1,470.00 | 1,495.00 | 7,475.00 | 102,469 |
| 2021-12-14 | 1,470.00 | 1,530.00 | 1,465.00 | 1,505.00 | 7,525.00 | 226,441 |
| 2021-12-13 | 1,505.00 | 1,515.00 | 1,470.00 | 1,485.00 | 7,425.00 | 145,877 |
| 2021-12-10 | 1,480.00 | 1,595.00 | 1,460.00 | 1,500.00 | 7,500.00 | 935,274 |
| 2021-12-09 | 1,460.00 | 1,525.00 | 1,440.00 | 1,485.00 | 7,425.00 | 584,797 |
| 2021-12-08 | 1,410.00 | 1,450.00 | 1,355.00 | 1,445.00 | 7,225.00 | 474,364 |
| 2021-12-07 | 1,340.00 | 1,500.00 | 1,325.00 | 1,385.00 | 6,925.00 | 703,285 |
| 2021-12-06 | 1,340.00 | 1,355.00 | 1,310.00 | 1,345.00 | 6,725.00 | 54,842 |
| 2021-12-03 | 1,330.00 | 1,365.00 | 1,325.00 | 1,340.00 | 6,700.00 | 52,032 |
| 2021-12-02 | 1,290.00 | 1,345.00 | 1,270.00 | 1,325.00 | 6,625.00 | 82,573 |
| 2021-12-01 | 1,235.00 | 1,315.00 | 1,235.00 | 1,310.00 | 6,550.00 | 109,520 |
| 2021-11-30 | 1,340.00 | 1,375.00 | 1,240.00 | 1,250.00 | 6,250.00 | 146,433 |
| 2021-11-29 | 1,310.00 | 1,370.00 | 1,300.00 | 1,335.00 | 6,675.00 | 169,444 |
| 2021-11-26 | 1,435.00 | 1,450.00 | 1,360.00 | 1,385.00 | 6,925.00 | 149,515 |
| 2021-11-25 | 1,445.00 | 1,465.00 | 1,425.00 | 1,450.00 | 7,250.00 | 90,845 |
| 2021-11-24 | 1,455.00 | 1,475.00 | 1,410.00 | 1,450.00 | 7,250.00 | 133,405 |
| 2021-11-23 | 1,490.00 | 1,505.00 | 1,455.00 | 1,460.00 | 7,300.00 | 139,895 |
| 2021-11-22 | 1,530.00 | 1,530.00 | 1,470.00 | 1,495.00 | 7,475.00 | 116,221 |
| 2021-11-19 | 1,540.00 | 1,550.00 | 1,505.00 | 1,520.00 | 7,600.00 | 155,075 |
| 2021-11-18 | 1,545.00 | 1,550.00 | 1,500.00 | 1,530.00 | 7,650.00 | 226,350 |
| 2021-11-17 | 1,510.00 | 1,555.00 | 1,470.00 | 1,545.00 | 7,725.00 | 318,869 |
| 2021-11-16 | 1,590.00 | 1,620.00 | 1,485.00 | 1,490.00 | 7,450.00 | 420,790 |
| 2021-11-15 | 1,525.00 | 1,545.00 | 1,500.00 | 1,530.00 | 7,650.00 | 128,561 |
| 2021-11-12 | 1,530.00 | 1,545.00 | 1,505.00 | 1,505.00 | 7,525.00 | 145,657 |
| 2021-11-11 | 1,545.00 | 1,575.00 | 1,510.00 | 1,510.00 | 7,550.00 | 273,860 |
| 2021-11-10 | 1,540.00 | 1,640.00 | 1,520.00 | 1,570.00 | 7,850.00 | 1,248,131 |
| 2021-11-09 | 1,620.00 | 1,630.00 | 1,535.00 | 1,550.00 | 7,750.00 | 333,157 |
| 2021-11-08 | 1,560.00 | 1,600.00 | 1,500.00 | 1,585.00 | 7,925.00 | 459,184 |
| 2021-11-05 | 1,465.00 | 1,585.00 | 1,455.00 | 1,560.00 | 7,800.00 | 1,020,274 |
| 2021-11-04 | 1,445.00 | 1,480.00 | 1,415.00 | 1,480.00 | 7,400.00 | 227,025 |
| 2021-11-03 | 1,420.00 | 1,450.00 | 1,395.00 | 1,445.00 | 7,225.00 | 126,634 |
| 2021-11-02 | 1,415.00 | 1,440.00 | 1,410.00 | 1,425.00 | 7,125.00 | 66,580 |
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.