Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8,520.00 | 8,620.00 | 8,070.00 | 8,150.00 | 8,150.00 | 676,380 |
| 2026-10-19 | 7,760.00 | 8,610.00 | 7,720.00 | 8,600.00 | 8,600.00 | 782,441 |
| 2026-10-16 | 7,820.00 | 8,190.00 | 7,630.00 | 8,000.00 | 8,000.00 | 611,027 |
| 2026-10-15 | 8,000.00 | 8,160.00 | 7,650.00 | 7,810.00 | 7,810.00 | 752,046 |
| 2026-10-14 | 8,300.00 | 8,770.00 | 8,280.00 | 8,450.00 | 8,450.00 | 882,309 |
| 2026-10-13 | 8,190.00 | 8,400.00 | 7,710.00 | 8,380.00 | 8,380.00 | 838,428 |
| 2026-10-12 | 8,800.00 | 9,100.00 | 8,350.00 | 8,370.00 | 8,370.00 | 1,180,318 |
| 2026-10-08 | 8,520.00 | 8,870.00 | 8,400.00 | 8,680.00 | 8,680.00 | 1,661,508 |
| 2026-10-07 | 8,740.00 | 8,770.00 | 8,430.00 | 8,460.00 | 8,460.00 | 654,824 |
| 2026-10-06 | 8,410.00 | 8,960.00 | 8,380.00 | 8,770.00 | 8,770.00 | 1,135,130 |
| 2026-10-02 | 8,090.00 | 8,400.00 | 7,980.00 | 8,350.00 | 8,350.00 | 701,485 |
| 2026-10-01 | 7,870.00 | 8,050.00 | 7,690.00 | 8,050.00 | 8,050.00 | 596,461 |
| 2026-09-30 | 7,650.00 | 7,960.00 | 7,650.00 | 7,870.00 | 7,870.00 | 1,013,654 |
| 2026-09-29 | 7,520.00 | 7,530.00 | 7,310.00 | 7,500.00 | 7,500.00 | 379,276 |
| 2026-09-28 | 7,460.00 | 7,790.00 | 7,370.00 | 7,570.00 | 7,570.00 | 388,111 |
| 2026-09-23 | 7,640.00 | 7,690.00 | 7,440.00 | 7,460.00 | 7,460.00 | 236,835 |
| 2026-09-22 | 7,770.00 | 7,860.00 | 7,610.00 | 7,630.00 | 7,630.00 | 326,346 |
| 2026-09-21 | 7,750.00 | 7,770.00 | 7,580.00 | 7,700.00 | 7,700.00 | 249,139 |
| 2026-09-18 | 7,750.00 | 7,780.00 | 7,610.00 | 7,730.00 | 7,730.00 | 370,492 |
| 2026-09-17 | 7,550.00 | 7,730.00 | 7,510.00 | 7,640.00 | 7,640.00 | 250,553 |
| 2026-09-16 | 7,570.00 | 7,580.00 | 7,400.00 | 7,530.00 | 7,530.00 | 306,032 |
| 2026-09-15 | 7,300.00 | 7,620.00 | 7,290.00 | 7,570.00 | 7,570.00 | 339,884 |
| 2026-09-14 | 7,400.00 | 7,450.00 | 7,270.00 | 7,400.00 | 7,400.00 | 299,316 |
| 2026-09-11 | 7,500.00 | 7,640.00 | 7,410.00 | 7,500.00 | 7,500.00 | 432,574 |
| 2026-09-10 | 7,690.00 | 7,770.00 | 7,440.00 | 7,750.00 | 7,750.00 | 450,635 |
| 2026-09-09 | 7,440.00 | 7,830.00 | 7,440.00 | 7,780.00 | 7,780.00 | 380,420 |
| 2026-09-08 | 7,650.00 | 7,750.00 | 7,430.00 | 7,430.00 | 7,430.00 | 340,948 |
| 2026-09-07 | 7,650.00 | 7,760.00 | 7,520.00 | 7,600.00 | 7,600.00 | 266,239 |
| 2026-09-04 | 7,610.00 | 7,740.00 | 7,510.00 | 7,550.00 | 7,550.00 | 268,050 |
| 2026-09-03 | 7,690.00 | 7,790.00 | 7,440.00 | 7,540.00 | 7,540.00 | 390,313 |
| 2026-09-02 | 7,710.00 | 7,870.00 | 7,610.00 | 7,610.00 | 7,610.00 | 504,904 |
| 2026-09-01 | 8,040.00 | 8,380.00 | 7,880.00 | 7,950.00 | 7,950.00 | 698,416 |
| 2026-08-31 | 7,870.00 | 8,110.00 | 7,710.00 | 8,080.00 | 8,080.00 | 491,598 |
| 2026-08-28 | 8,080.00 | 8,140.00 | 7,910.00 | 7,960.00 | 7,960.00 | 341,497 |
| 2026-08-27 | 7,820.00 | 8,190.00 | 7,810.00 | 8,150.00 | 8,150.00 | 636,047 |
| 2026-08-26 | 7,870.00 | 7,890.00 | 7,640.00 | 7,820.00 | 7,820.00 | 325,436 |
| 2026-08-25 | 7,670.00 | 7,890.00 | 7,390.00 | 7,880.00 | 7,880.00 | 379,986 |
| 2026-08-24 | 7,550.00 | 7,980.00 | 7,550.00 | 7,870.00 | 7,870.00 | 503,394 |
| 2026-08-21 | 7,830.00 | 7,830.00 | 7,460.00 | 7,490.00 | 7,490.00 | 339,519 |
| 2026-08-20 | 7,980.00 | 8,180.00 | 7,870.00 | 7,940.00 | 7,940.00 | 301,527 |
| 2026-08-19 | 7,680.00 | 8,080.00 | 7,570.00 | 7,830.00 | 7,830.00 | 382,466 |
| 2026-08-18 | 8,400.00 | 8,420.00 | 7,830.00 | 7,910.00 | 7,910.00 | 545,833 |
| 2026-08-14 | 8,270.00 | 8,470.00 | 8,110.00 | 8,420.00 | 8,420.00 | 577,429 |
| 2026-08-13 | 8,010.00 | 8,270.00 | 7,960.00 | 8,210.00 | 8,210.00 | 506,695 |
| 2026-08-12 | 7,940.00 | 8,120.00 | 7,760.00 | 8,040.00 | 8,040.00 | 357,039 |
| 2026-08-11 | 7,930.00 | 8,160.00 | 7,770.00 | 7,910.00 | 7,910.00 | 479,146 |
| 2026-08-10 | 7,630.00 | 8,030.00 | 7,530.00 | 8,000.00 | 8,000.00 | 447,053 |
| 2026-08-07 | 7,730.00 | 7,940.00 | 7,240.00 | 7,570.00 | 7,570.00 | 749,131 |
| 2026-08-06 | 7,430.00 | 7,800.00 | 7,370.00 | 7,550.00 | 7,550.00 | 558,166 |
| 2026-08-05 | 7,450.00 | 7,580.00 | 7,260.00 | 7,480.00 | 7,480.00 | 515,651 |
| 2026-08-04 | 6,830.00 | 7,290.00 | 6,830.00 | 7,250.00 | 7,250.00 | 736,865 |
| 2026-08-03 | 6,470.00 | 6,980.00 | 6,320.00 | 6,790.00 | 6,790.00 | 519,789 |
| 2026-07-31 | 6,200.00 | 6,720.00 | 6,080.00 | 6,640.00 | 6,640.00 | 772,822 |
| 2026-07-30 | 5,690.00 | 6,300.00 | 5,690.00 | 5,940.00 | 5,940.00 | 779,203 |
| 2026-07-29 | 6,520.00 | 6,660.00 | 5,700.00 | 5,950.00 | 5,950.00 | 1,201,620 |
| 2026-07-28 | 6,770.00 | 6,870.00 | 6,400.00 | 6,490.00 | 6,490.00 | 591,725 |
| 2026-07-27 | 7,150.00 | 7,270.00 | 6,930.00 | 7,100.00 | 7,100.00 | 427,306 |
| 2026-07-24 | 7,270.00 | 7,360.00 | 6,925.00 | 6,940.00 | 6,940.00 | 427,540 |
| 2026-07-23 | 6,980.00 | 7,490.00 | 6,980.00 | 7,480.00 | 7,480.00 | 537,916 |
| 2026-07-22 | 7,070.00 | 7,330.00 | 6,960.00 | 6,980.00 | 6,980.00 | 525,343 |
Page 1 of 5 · 245 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.