Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 9,890.00 | 9,990.00 | 9,760.00 | 9,760.00 | 9,760.00 | 250,194 |
| 2024-01-29 | 9,920.00 | 9,980.00 | 9,750.00 | 9,800.00 | 9,800.00 | 288,844 |
| 2024-01-26 | 9,740.00 | 10,010.00 | 9,710.00 | 9,920.00 | 9,920.00 | 271,223 |
| 2024-01-25 | 10,080.00 | 10,080.00 | 9,760.00 | 9,830.00 | 9,830.00 | 400,404 |
| 2024-01-24 | 10,030.00 | 10,140.00 | 9,970.00 | 10,090.00 | 10,090.00 | 208,086 |
| 2024-01-23 | 10,050.00 | 10,170.00 | 9,970.00 | 10,030.00 | 10,030.00 | 319,355 |
| 2024-01-22 | 10,130.00 | 10,200.00 | 9,930.00 | 10,010.00 | 10,010.00 | 396,928 |
| 2024-01-19 | 10,150.00 | 10,340.00 | 10,110.00 | 10,120.00 | 10,120.00 | 251,363 |
| 2024-01-18 | 10,200.00 | 10,290.00 | 9,990.00 | 10,050.00 | 10,050.00 | 298,594 |
| 2024-01-17 | 10,420.00 | 10,430.00 | 10,080.00 | 10,090.00 | 10,090.00 | 353,381 |
| 2024-01-16 | 10,430.00 | 10,570.00 | 10,290.00 | 10,320.00 | 10,320.00 | 234,323 |
| 2024-01-15 | 10,480.00 | 10,620.00 | 10,450.00 | 10,470.00 | 10,470.00 | 254,042 |
| 2024-01-12 | 10,830.00 | 10,900.00 | 10,400.00 | 10,490.00 | 10,490.00 | 447,745 |
| 2024-01-11 | 11,110.00 | 11,220.00 | 10,830.00 | 10,830.00 | 10,830.00 | 539,880 |
| 2024-01-10 | 11,110.00 | 11,240.00 | 11,010.00 | 11,060.00 | 11,060.00 | 315,938 |
| 2024-01-09 | 11,250.00 | 11,360.00 | 11,150.00 | 11,170.00 | 11,170.00 | 309,047 |
| 2024-01-08 | 11,400.00 | 11,410.00 | 11,170.00 | 11,210.00 | 11,210.00 | 282,743 |
| 2024-01-05 | 11,200.00 | 11,650.00 | 11,200.00 | 11,320.00 | 11,320.00 | 1,289,063 |
| 2024-01-04 | 10,850.00 | 11,170.00 | 10,840.00 | 11,090.00 | 11,090.00 | 331,718 |
| 2024-01-03 | 10,980.00 | 11,070.00 | 10,800.00 | 10,900.00 | 10,900.00 | 468,788 |
| 2024-01-02 | 11,080.00 | 11,280.00 | 10,990.00 | 11,190.00 | 11,190.00 | 392,883 |
| 2023-12-28 | 10,870.00 | 11,000.00 | 10,790.00 | 11,000.00 | 11,000.00 | 245,832 |
| 2023-12-27 | 10,790.00 | 10,980.00 | 10,740.00 | 10,890.00 | 10,890.00 | 284,535 |
| 2023-12-26 | 10,750.00 | 10,950.00 | 10,680.00 | 10,800.00 | 10,800.00 | 271,088 |
| 2023-12-22 | 11,200.00 | 11,280.00 | 10,950.00 | 10,950.00 | 10,950.00 | 342,801 |
| 2023-12-21 | 11,250.00 | 11,340.00 | 11,070.00 | 11,110.00 | 11,110.00 | 374,546 |
| 2023-12-20 | 11,500.00 | 11,630.00 | 11,310.00 | 11,310.00 | 11,310.00 | 428,317 |
| 2023-12-19 | 11,350.00 | 11,490.00 | 11,210.00 | 11,490.00 | 11,490.00 | 381,709 |
| 2023-12-18 | 11,360.00 | 11,430.00 | 11,240.00 | 11,420.00 | 11,420.00 | 341,779 |
| 2023-12-15 | 11,260.00 | 11,460.00 | 11,150.00 | 11,360.00 | 11,360.00 | 468,630 |
| 2023-12-14 | 11,120.00 | 11,290.00 | 11,010.00 | 11,200.00 | 11,200.00 | 577,169 |
| 2023-12-13 | 11,370.00 | 11,450.00 | 11,010.00 | 11,020.00 | 11,020.00 | 624,534 |
| 2023-12-12 | 11,840.00 | 11,910.00 | 11,480.00 | 11,480.00 | 11,480.00 | 911,859 |
| 2023-12-11 | 11,280.00 | 11,650.00 | 11,200.00 | 11,440.00 | 11,440.00 | 777,871 |
| 2023-12-08 | 11,490.00 | 11,530.00 | 11,240.00 | 11,270.00 | 11,270.00 | 474,338 |
| 2023-12-07 | 11,460.00 | 11,880.00 | 11,290.00 | 11,410.00 | 11,410.00 | 1,080,346 |
| 2023-12-06 | 11,210.00 | 11,450.00 | 11,060.00 | 11,370.00 | 11,370.00 | 469,671 |
| 2023-12-05 | 11,390.00 | 11,710.00 | 11,010.00 | 11,130.00 | 11,130.00 | 854,196 |
| 2023-12-04 | 11,640.00 | 11,940.00 | 11,510.00 | 11,600.00 | 11,600.00 | 2,005,602 |
| 2023-12-01 | 11,540.00 | 11,690.00 | 11,290.00 | 11,460.00 | 11,460.00 | 1,417,777 |
| 2023-11-30 | 10,910.00 | 12,650.00 | 10,890.00 | 11,650.00 | 11,650.00 | 10,922,520 |
| 2023-11-29 | 10,810.00 | 10,860.00 | 10,550.00 | 10,800.00 | 10,800.00 | 288,046 |
| 2023-11-28 | 10,720.00 | 10,880.00 | 10,700.00 | 10,740.00 | 10,740.00 | 240,150 |
| 2023-11-27 | 10,990.00 | 10,990.00 | 10,670.00 | 10,690.00 | 10,690.00 | 212,610 |
| 2023-11-24 | 10,910.00 | 10,990.00 | 10,820.00 | 10,870.00 | 10,870.00 | 187,807 |
| 2023-11-23 | 10,850.00 | 11,090.00 | 10,850.00 | 10,870.00 | 10,870.00 | 332,787 |
| 2023-11-22 | 11,140.00 | 11,170.00 | 10,890.00 | 10,910.00 | 10,910.00 | 330,567 |
| 2023-11-21 | 11,010.00 | 11,020.00 | 10,820.00 | 11,000.00 | 11,000.00 | 395,297 |
| 2023-11-20 | 10,860.00 | 11,130.00 | 10,860.00 | 10,980.00 | 10,980.00 | 456,908 |
| 2023-11-17 | 11,220.00 | 11,230.00 | 10,820.00 | 10,850.00 | 10,850.00 | 515,036 |
| 2023-11-16 | 10,580.00 | 11,250.00 | 10,420.00 | 11,170.00 | 11,170.00 | 1,178,370 |
| 2023-11-15 | 10,500.00 | 10,600.00 | 10,410.00 | 10,510.00 | 10,510.00 | 538,052 |
| 2023-11-14 | 9,900.00 | 10,180.00 | 9,900.00 | 10,150.00 | 10,150.00 | 228,594 |
| 2023-11-13 | 10,110.00 | 10,240.00 | 9,800.00 | 9,830.00 | 9,830.00 | 255,223 |
| 2023-11-10 | 10,020.00 | 10,140.00 | 9,950.00 | 10,110.00 | 10,110.00 | 199,468 |
| 2023-11-09 | 10,130.00 | 10,240.00 | 10,000.00 | 10,220.00 | 10,220.00 | 227,919 |
| 2023-11-08 | 10,250.00 | 10,350.00 | 10,040.00 | 10,060.00 | 10,060.00 | 307,014 |
| 2023-11-07 | 10,520.00 | 10,520.00 | 9,940.00 | 10,170.00 | 10,170.00 | 680,679 |
| 2023-11-06 | 10,310.00 | 10,660.00 | 10,050.00 | 10,530.00 | 10,530.00 | 1,399,387 |
| 2023-11-03 | 9,780.00 | 9,800.00 | 9,430.00 | 9,790.00 | 9,790.00 | 353,112 |
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.