Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 9,200.00 | 9,580.00 | 9,200.00 | 9,530.00 | 9,530.00 | 369,726 |
| 2023-11-01 | 9,000.00 | 9,250.00 | 8,990.00 | 9,020.00 | 9,020.00 | 258,780 |
| 2023-10-31 | 9,540.00 | 9,540.00 | 8,970.00 | 8,970.00 | 8,970.00 | 578,605 |
| 2023-10-30 | 9,560.00 | 9,780.00 | 9,520.00 | 9,530.00 | 9,530.00 | 253,473 |
| 2023-10-27 | 9,220.00 | 9,880.00 | 9,220.00 | 9,680.00 | 9,680.00 | 445,878 |
| 2023-10-26 | 9,680.00 | 9,700.00 | 9,120.00 | 9,220.00 | 9,220.00 | 686,680 |
| 2023-10-25 | 10,340.00 | 10,350.00 | 9,930.00 | 9,930.00 | 9,930.00 | 300,128 |
| 2023-10-24 | 9,650.00 | 10,340.00 | 9,600.00 | 10,320.00 | 10,320.00 | 497,769 |
| 2023-10-23 | 9,520.00 | 9,820.00 | 9,520.00 | 9,640.00 | 9,640.00 | 259,500 |
| 2023-10-20 | 9,600.00 | 9,970.00 | 9,570.00 | 9,650.00 | 9,650.00 | 392,898 |
| 2023-10-19 | 10,060.00 | 10,060.00 | 9,840.00 | 9,840.00 | 9,840.00 | 293,107 |
| 2023-10-18 | 10,090.00 | 10,220.00 | 10,050.00 | 10,200.00 | 10,200.00 | 213,074 |
| 2023-10-17 | 10,170.00 | 10,300.00 | 10,110.00 | 10,150.00 | 10,150.00 | 300,981 |
| 2023-10-16 | 10,310.00 | 10,420.00 | 9,980.00 | 10,160.00 | 10,160.00 | 620,269 |
| 2023-10-13 | 10,230.00 | 10,230.00 | 10,010.00 | 10,090.00 | 10,090.00 | 277,163 |
| 2023-10-12 | 10,100.00 | 10,250.00 | 10,050.00 | 10,240.00 | 10,240.00 | 278,534 |
| 2023-10-11 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 326,070 |
| 2023-10-10 | 9,890.00 | 10,100.00 | 9,550.00 | 9,710.00 | 9,710.00 | 378,181 |
| 2023-10-06 | 9,630.00 | 9,890.00 | 9,630.00 | 9,800.00 | 9,800.00 | 202,257 |
| 2023-10-05 | 9,640.00 | 9,960.00 | 9,630.00 | 9,650.00 | 9,650.00 | 375,509 |
| 2023-10-04 | 9,880.00 | 9,890.00 | 9,500.00 | 9,570.00 | 9,570.00 | 427,908 |
| 2023-09-27 | 9,710.00 | 10,070.00 | 9,710.00 | 10,000.00 | 10,000.00 | 376,427 |
| 2023-09-26 | 9,950.00 | 10,080.00 | 9,800.00 | 9,870.00 | 9,870.00 | 294,632 |
| 2023-09-25 | 10,000.00 | 10,260.00 | 9,900.00 | 9,950.00 | 9,950.00 | 315,609 |
| 2023-09-22 | 9,800.00 | 10,180.00 | 9,800.00 | 10,070.00 | 10,070.00 | 373,326 |
| 2023-09-21 | 10,420.00 | 10,420.00 | 10,070.00 | 10,070.00 | 10,070.00 | 517,729 |
| 2023-09-20 | 10,340.00 | 10,490.00 | 10,300.00 | 10,460.00 | 10,460.00 | 339,199 |
| 2023-09-19 | 10,330.00 | 10,670.00 | 10,330.00 | 10,330.00 | 10,330.00 | 491,938 |
| 2023-09-18 | 10,500.00 | 10,600.00 | 10,280.00 | 10,280.00 | 10,280.00 | 379,815 |
| 2023-09-15 | 10,630.00 | 10,700.00 | 10,490.00 | 10,560.00 | 10,560.00 | 412,648 |
| 2023-09-14 | 10,340.00 | 10,570.00 | 10,340.00 | 10,490.00 | 10,490.00 | 387,994 |
| 2023-09-13 | 10,400.00 | 10,560.00 | 10,270.00 | 10,300.00 | 10,300.00 | 452,840 |
| 2023-09-12 | 10,720.00 | 10,830.00 | 10,470.00 | 10,470.00 | 10,470.00 | 410,314 |
| 2023-09-11 | 10,990.00 | 11,120.00 | 10,610.00 | 10,640.00 | 10,640.00 | 523,662 |
| 2023-09-08 | 11,060.00 | 11,210.00 | 10,850.00 | 10,990.00 | 10,990.00 | 374,690 |
| 2023-09-07 | 11,270.00 | 11,410.00 | 10,970.00 | 10,970.00 | 10,970.00 | 602,173 |
| 2023-09-06 | 11,300.00 | 11,490.00 | 11,220.00 | 11,280.00 | 11,280.00 | 465,193 |
| 2023-09-05 | 11,510.00 | 11,530.00 | 11,260.00 | 11,280.00 | 11,280.00 | 568,016 |
| 2023-09-04 | 11,280.00 | 11,490.00 | 11,150.00 | 11,400.00 | 11,400.00 | 823,528 |
| 2023-09-01 | 11,230.00 | 11,260.00 | 11,050.00 | 11,230.00 | 11,230.00 | 410,938 |
| 2023-08-31 | 11,300.00 | 11,430.00 | 11,150.00 | 11,220.00 | 11,220.00 | 485,359 |
| 2023-08-30 | 11,450.00 | 11,510.00 | 11,240.00 | 11,250.00 | 11,250.00 | 504,363 |
| 2023-08-29 | 11,190.00 | 11,340.00 | 11,180.00 | 11,280.00 | 11,280.00 | 391,645 |
| 2023-08-28 | 10,810.00 | 11,240.00 | 10,810.00 | 11,180.00 | 11,180.00 | 574,228 |
| 2023-08-25 | 10,760.00 | 10,960.00 | 10,690.00 | 10,700.00 | 10,700.00 | 439,721 |
| 2023-08-24 | 10,850.00 | 11,030.00 | 10,790.00 | 10,960.00 | 10,960.00 | 378,928 |
| 2023-08-23 | 10,920.00 | 10,950.00 | 10,780.00 | 10,840.00 | 10,840.00 | 467,056 |
| 2023-08-22 | 11,080.00 | 11,140.00 | 10,880.00 | 10,920.00 | 10,920.00 | 412,374 |
| 2023-08-21 | 11,100.00 | 11,190.00 | 10,930.00 | 10,950.00 | 10,950.00 | 431,292 |
| 2023-08-18 | 10,860.00 | 11,090.00 | 10,630.00 | 11,000.00 | 11,000.00 | 583,860 |
| 2023-08-17 | 10,610.00 | 11,150.00 | 10,570.00 | 11,020.00 | 11,020.00 | 628,800 |
| 2023-08-16 | 11,040.00 | 11,280.00 | 10,760.00 | 10,790.00 | 10,790.00 | 744,541 |
| 2023-08-14 | 11,290.00 | 11,290.00 | 10,820.00 | 10,950.00 | 10,950.00 | 643,164 |
| 2023-08-11 | 11,090.00 | 11,340.00 | 11,090.00 | 11,290.00 | 11,290.00 | 378,879 |
| 2023-08-10 | 11,200.00 | 11,200.00 | 10,910.00 | 11,100.00 | 11,100.00 | 631,177 |
| 2023-08-09 | 11,130.00 | 11,250.00 | 11,030.00 | 11,250.00 | 11,250.00 | 527,514 |
| 2023-08-08 | 11,200.00 | 11,360.00 | 11,030.00 | 11,130.00 | 11,130.00 | 577,594 |
| 2023-08-07 | 11,540.00 | 11,540.00 | 11,150.00 | 11,200.00 | 11,200.00 | 846,895 |
| 2023-08-04 | 11,630.00 | 11,790.00 | 11,500.00 | 11,570.00 | 11,570.00 | 585,873 |
| 2023-08-03 | 11,510.00 | 11,750.00 | 11,320.00 | 11,530.00 | 11,530.00 | 835,293 |
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.