Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11,140.00 | 11,400.00 | 11,080.00 | 11,370.00 | 11,370.00 | 376,946 |
| 2024-04-26 | 11,050.00 | 11,340.00 | 11,050.00 | 11,140.00 | 11,140.00 | 424,188 |
| 2024-04-25 | 11,140.00 | 11,230.00 | 10,950.00 | 11,010.00 | 11,010.00 | 332,166 |
| 2024-04-24 | 11,200.00 | 11,350.00 | 11,000.00 | 11,290.00 | 11,290.00 | 687,696 |
| 2024-04-23 | 10,890.00 | 11,190.00 | 10,780.00 | 10,900.00 | 10,900.00 | 512,429 |
| 2024-04-22 | 10,490.00 | 10,980.00 | 10,490.00 | 10,890.00 | 10,890.00 | 546,366 |
| 2024-04-19 | 10,650.00 | 10,730.00 | 10,360.00 | 10,460.00 | 10,460.00 | 520,043 |
| 2024-04-18 | 10,340.00 | 10,890.00 | 10,340.00 | 10,850.00 | 10,850.00 | 560,101 |
| 2024-04-17 | 10,410.00 | 10,590.00 | 10,330.00 | 10,340.00 | 10,340.00 | 432,795 |
| 2024-04-16 | 10,680.00 | 10,790.00 | 10,390.00 | 10,410.00 | 10,410.00 | 536,662 |
| 2024-04-15 | 10,950.00 | 11,060.00 | 10,750.00 | 10,790.00 | 10,790.00 | 537,096 |
| 2024-04-12 | 11,160.00 | 11,450.00 | 11,060.00 | 11,090.00 | 11,090.00 | 554,764 |
| 2024-04-11 | 11,190.00 | 11,410.00 | 11,110.00 | 11,160.00 | 11,160.00 | 445,067 |
| 2024-04-09 | 11,580.00 | 11,650.00 | 11,320.00 | 11,340.00 | 11,340.00 | 442,027 |
| 2024-04-08 | 11,680.00 | 11,770.00 | 11,320.00 | 11,460.00 | 11,460.00 | 658,396 |
| 2024-04-05 | 11,900.00 | 11,970.00 | 11,550.00 | 11,660.00 | 11,660.00 | 830,277 |
| 2024-04-04 | 12,100.00 | 12,230.00 | 11,900.00 | 11,990.00 | 11,990.00 | 752,291 |
| 2024-04-03 | 12,100.00 | 12,270.00 | 11,940.00 | 12,080.00 | 12,080.00 | 916,255 |
| 2024-04-02 | 12,830.00 | 12,830.00 | 12,200.00 | 12,270.00 | 12,270.00 | 1,339,334 |
| 2024-04-01 | 12,770.00 | 13,060.00 | 12,710.00 | 12,840.00 | 12,840.00 | 714,034 |
| 2024-03-29 | 13,140.00 | 13,250.00 | 12,820.00 | 12,860.00 | 12,860.00 | 1,138,330 |
| 2024-03-28 | 13,390.00 | 13,400.00 | 12,970.00 | 13,160.00 | 13,160.00 | 1,102,669 |
| 2024-03-27 | 13,240.00 | 13,750.00 | 13,120.00 | 13,310.00 | 13,310.00 | 1,106,822 |
| 2024-03-26 | 13,800.00 | 14,070.00 | 13,210.00 | 13,230.00 | 13,230.00 | 2,019,474 |
| 2024-03-25 | 13,810.00 | 14,150.00 | 13,580.00 | 13,670.00 | 13,670.00 | 1,147,562 |
| 2024-03-22 | 13,820.00 | 13,990.00 | 13,550.00 | 13,720.00 | 13,720.00 | 1,038,513 |
| 2024-03-21 | 14,050.00 | 14,130.00 | 13,650.00 | 13,820.00 | 13,820.00 | 1,018,073 |
| 2024-03-20 | 14,160.00 | 14,260.00 | 13,930.00 | 13,950.00 | 13,950.00 | 1,039,253 |
| 2024-03-19 | 14,510.00 | 14,610.00 | 13,960.00 | 14,310.00 | 14,310.00 | 1,650,754 |
| 2024-03-18 | 13,800.00 | 14,450.00 | 13,780.00 | 14,310.00 | 14,310.00 | 1,833,065 |
| 2024-03-15 | 13,770.00 | 13,960.00 | 13,620.00 | 13,680.00 | 13,680.00 | 1,341,636 |
| 2024-03-14 | 14,540.00 | 14,640.00 | 13,740.00 | 14,040.00 | 14,040.00 | 2,611,987 |
| 2024-03-13 | 14,620.00 | 14,830.00 | 14,190.00 | 14,660.00 | 14,660.00 | 3,313,269 |
| 2024-03-12 | 14,880.00 | 15,100.00 | 13,870.00 | 14,840.00 | 14,840.00 | 10,237,520 |
| 2024-03-11 | 13,750.00 | 15,110.00 | 13,750.00 | 14,300.00 | 14,300.00 | 13,951,160 |
| 2024-03-08 | 13,350.00 | 14,490.00 | 13,280.00 | 13,600.00 | 13,600.00 | 8,957,833 |
| 2024-03-07 | 13,290.00 | 13,660.00 | 13,000.00 | 13,310.00 | 13,310.00 | 6,698,475 |
| 2024-03-06 | 12,930.00 | 13,740.00 | 12,900.00 | 13,290.00 | 13,290.00 | 9,426,232 |
| 2024-03-05 | 10,820.00 | 13,800.00 | 10,820.00 | 13,150.00 | 13,150.00 | 14,218,960 |
| 2024-03-04 | 11,120.00 | 11,210.00 | 10,940.00 | 10,990.00 | 10,990.00 | 345,462 |
| 2024-02-29 | 11,020.00 | 11,100.00 | 10,870.00 | 11,100.00 | 11,100.00 | 423,157 |
| 2024-02-28 | 11,410.00 | 11,410.00 | 11,020.00 | 11,100.00 | 11,100.00 | 479,632 |
| 2024-02-27 | 11,620.00 | 11,780.00 | 11,160.00 | 11,300.00 | 11,300.00 | 784,793 |
| 2024-02-26 | 11,300.00 | 11,880.00 | 11,280.00 | 11,500.00 | 11,500.00 | 1,949,407 |
| 2024-02-23 | 11,400.00 | 11,410.00 | 11,060.00 | 11,300.00 | 11,300.00 | 511,834 |
| 2024-02-22 | 11,270.00 | 11,550.00 | 11,150.00 | 11,400.00 | 11,400.00 | 865,250 |
| 2024-02-21 | 11,210.00 | 11,570.00 | 11,140.00 | 11,270.00 | 11,270.00 | 1,407,235 |
| 2024-02-20 | 11,150.00 | 11,200.00 | 10,840.00 | 11,200.00 | 11,200.00 | 516,372 |
| 2024-02-19 | 11,230.00 | 11,350.00 | 11,090.00 | 11,130.00 | 11,130.00 | 732,059 |
| 2024-02-16 | 11,100.00 | 11,430.00 | 11,060.00 | 11,170.00 | 11,170.00 | 1,679,286 |
| 2024-02-15 | 10,140.00 | 11,590.00 | 10,000.00 | 11,000.00 | 11,000.00 | 4,019,530 |
| 2024-02-14 | 9,940.00 | 10,080.00 | 9,840.00 | 10,030.00 | 10,030.00 | 282,573 |
| 2024-02-13 | 10,000.00 | 10,050.00 | 9,960.00 | 10,000.00 | 10,000.00 | 179,340 |
| 2024-02-08 | 10,100.00 | 10,100.00 | 9,940.00 | 9,950.00 | 9,950.00 | 208,170 |
| 2024-02-07 | 10,090.00 | 10,290.00 | 9,920.00 | 9,960.00 | 9,960.00 | 312,499 |
| 2024-02-06 | 9,870.00 | 10,450.00 | 9,800.00 | 10,000.00 | 10,000.00 | 884,420 |
| 2024-02-05 | 9,930.00 | 9,990.00 | 9,820.00 | 9,870.00 | 9,870.00 | 142,908 |
| 2024-02-02 | 9,700.00 | 9,990.00 | 9,650.00 | 9,960.00 | 9,960.00 | 338,164 |
| 2024-02-01 | 9,550.00 | 9,660.00 | 9,400.00 | 9,630.00 | 9,630.00 | 241,648 |
| 2024-01-31 | 9,720.00 | 9,870.00 | 9,520.00 | 9,540.00 | 9,540.00 | 276,530 |
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.