Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,240.00 | 9,370.00 | 9,160.00 | 9,340.00 | 9,340.00 | 180,401 |
| 2024-07-25 | 9,190.00 | 9,420.00 | 9,050.00 | 9,240.00 | 9,240.00 | 324,176 |
| 2024-07-24 | 9,100.00 | 9,430.00 | 9,100.00 | 9,270.00 | 9,270.00 | 215,510 |
| 2024-07-23 | 9,310.00 | 9,440.00 | 9,160.00 | 9,220.00 | 9,220.00 | 239,244 |
| 2024-07-22 | 9,650.00 | 9,670.00 | 9,270.00 | 9,270.00 | 9,270.00 | 428,159 |
| 2024-07-19 | 9,810.00 | 9,820.00 | 9,550.00 | 9,720.00 | 9,720.00 | 260,804 |
| 2024-07-18 | 9,630.00 | 9,820.00 | 9,460.00 | 9,810.00 | 9,810.00 | 383,795 |
| 2024-07-17 | 9,900.00 | 9,970.00 | 9,720.00 | 9,720.00 | 9,720.00 | 341,749 |
| 2024-07-16 | 10,090.00 | 10,090.00 | 9,850.00 | 9,870.00 | 9,870.00 | 510,564 |
| 2024-07-15 | 10,160.00 | 10,240.00 | 10,060.00 | 10,110.00 | 10,110.00 | 277,057 |
| 2024-07-12 | 10,090.00 | 10,410.00 | 9,980.00 | 10,000.00 | 10,000.00 | 400,142 |
| 2024-07-11 | 10,100.00 | 10,230.00 | 9,980.00 | 9,980.00 | 9,980.00 | 515,794 |
| 2024-07-10 | 10,230.00 | 10,270.00 | 10,060.00 | 10,060.00 | 10,060.00 | 391,690 |
| 2024-07-09 | 10,330.00 | 10,400.00 | 10,210.00 | 10,230.00 | 10,230.00 | 319,125 |
| 2024-07-08 | 10,180.00 | 10,410.00 | 10,100.00 | 10,320.00 | 10,320.00 | 241,834 |
| 2024-07-05 | 10,330.00 | 10,420.00 | 10,170.00 | 10,170.00 | 10,170.00 | 545,158 |
| 2024-07-04 | 10,720.00 | 10,750.00 | 10,300.00 | 10,340.00 | 10,340.00 | 688,335 |
| 2024-07-03 | 10,810.00 | 11,030.00 | 10,660.00 | 10,660.00 | 10,660.00 | 618,783 |
| 2024-07-02 | 11,090.00 | 11,220.00 | 10,660.00 | 10,660.00 | 10,660.00 | 460,377 |
| 2024-07-01 | 10,870.00 | 11,070.00 | 10,760.00 | 11,010.00 | 11,010.00 | 398,423 |
| 2024-06-28 | 10,820.00 | 10,980.00 | 10,690.00 | 10,850.00 | 10,850.00 | 426,858 |
| 2024-06-27 | 10,930.00 | 11,340.00 | 10,720.00 | 10,770.00 | 10,770.00 | 991,719 |
| 2024-06-26 | 11,050.00 | 11,100.00 | 10,720.00 | 10,720.00 | 10,720.00 | 548,833 |
| 2024-06-25 | 10,600.00 | 10,850.00 | 10,600.00 | 10,710.00 | 10,710.00 | 366,953 |
| 2024-06-24 | 10,850.00 | 10,930.00 | 10,580.00 | 10,690.00 | 10,690.00 | 774,550 |
| 2024-06-21 | 11,590.00 | 11,690.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1,356,842 |
| 2024-06-20 | 12,150.00 | 12,240.00 | 11,810.00 | 11,810.00 | 11,810.00 | 475,597 |
| 2024-06-19 | 11,880.00 | 12,330.00 | 11,780.00 | 12,130.00 | 12,130.00 | 874,841 |
| 2024-06-18 | 12,020.00 | 12,200.00 | 11,850.00 | 11,940.00 | 11,940.00 | 512,900 |
| 2024-06-17 | 11,870.00 | 12,330.00 | 11,700.00 | 12,020.00 | 12,020.00 | 963,191 |
| 2024-06-14 | 12,150.00 | 12,290.00 | 11,700.00 | 11,700.00 | 11,700.00 | 858,103 |
| 2024-06-13 | 12,270.00 | 12,360.00 | 12,010.00 | 12,230.00 | 12,230.00 | 984,065 |
| 2024-06-12 | 12,250.00 | 12,380.00 | 12,010.00 | 12,070.00 | 12,070.00 | 824,225 |
| 2024-06-11 | 11,900.00 | 12,920.00 | 11,900.00 | 12,220.00 | 12,220.00 | 3,849,602 |
| 2024-06-10 | 11,650.00 | 12,700.00 | 11,520.00 | 11,840.00 | 11,840.00 | 3,770,117 |
| 2024-06-07 | 11,400.00 | 11,500.00 | 11,140.00 | 11,460.00 | 11,460.00 | 875,457 |
| 2024-06-05 | 10,900.00 | 11,330.00 | 10,900.00 | 11,130.00 | 11,130.00 | 750,381 |
| 2024-06-04 | 11,000.00 | 11,090.00 | 10,840.00 | 10,870.00 | 10,870.00 | 360,329 |
| 2024-06-03 | 11,180.00 | 11,220.00 | 10,890.00 | 10,940.00 | 10,940.00 | 364,597 |
| 2024-05-31 | 10,600.00 | 10,980.00 | 10,600.00 | 10,980.00 | 10,980.00 | 475,087 |
| 2024-05-30 | 10,780.00 | 10,800.00 | 10,520.00 | 10,600.00 | 10,600.00 | 298,727 |
| 2024-05-29 | 10,740.00 | 11,040.00 | 10,630.00 | 10,770.00 | 10,770.00 | 429,886 |
| 2024-05-28 | 11,160.00 | 11,160.00 | 10,740.00 | 10,750.00 | 10,750.00 | 473,125 |
| 2024-05-27 | 10,870.00 | 11,160.00 | 10,720.00 | 11,130.00 | 11,130.00 | 341,370 |
| 2024-05-24 | 11,040.00 | 11,100.00 | 10,830.00 | 10,870.00 | 10,870.00 | 252,265 |
| 2024-05-23 | 10,910.00 | 11,200.00 | 10,710.00 | 11,090.00 | 11,090.00 | 438,196 |
| 2024-05-22 | 10,960.00 | 11,060.00 | 10,780.00 | 10,850.00 | 10,850.00 | 267,802 |
| 2024-05-21 | 11,040.00 | 11,090.00 | 10,840.00 | 10,860.00 | 10,860.00 | 266,709 |
| 2024-05-20 | 11,250.00 | 11,300.00 | 10,860.00 | 11,040.00 | 11,040.00 | 447,334 |
| 2024-05-17 | 11,310.00 | 11,450.00 | 11,170.00 | 11,190.00 | 11,190.00 | 423,263 |
| 2024-05-16 | 11,260.00 | 11,320.00 | 11,080.00 | 11,200.00 | 11,200.00 | 456,451 |
| 2024-05-14 | 11,400.00 | 11,510.00 | 11,180.00 | 11,190.00 | 11,190.00 | 441,737 |
| 2024-05-13 | 11,950.00 | 11,950.00 | 11,260.00 | 11,310.00 | 11,310.00 | 680,961 |
| 2024-05-10 | 11,200.00 | 11,680.00 | 11,150.00 | 11,570.00 | 11,570.00 | 486,780 |
| 2024-05-09 | 11,490.00 | 11,540.00 | 11,200.00 | 11,200.00 | 11,200.00 | 335,203 |
| 2024-05-08 | 11,550.00 | 11,630.00 | 11,460.00 | 11,490.00 | 11,490.00 | 294,054 |
| 2024-05-07 | 11,730.00 | 11,740.00 | 11,400.00 | 11,550.00 | 11,550.00 | 350,246 |
| 2024-05-03 | 11,580.00 | 11,670.00 | 11,490.00 | 11,540.00 | 11,540.00 | 323,685 |
| 2024-05-02 | 11,400.00 | 11,650.00 | 11,260.00 | 11,430.00 | 11,430.00 | 234,771 |
| 2024-04-30 | 11,490.00 | 11,750.00 | 11,380.00 | 11,460.00 | 11,460.00 | 557,827 |
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.