Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 12,020.00 | 12,130.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,083,802 |
| 2023-08-01 | 12,460.00 | 12,470.00 | 11,850.00 | 12,100.00 | 12,100.00 | 1,132,041 |
| 2023-07-31 | 12,120.00 | 12,570.00 | 12,110.00 | 12,450.00 | 12,450.00 | 925,773 |
| 2023-07-28 | 11,660.00 | 12,110.00 | 11,650.00 | 12,010.00 | 12,010.00 | 1,088,207 |
| 2023-07-27 | 12,300.00 | 12,580.00 | 11,920.00 | 11,950.00 | 11,950.00 | 1,852,574 |
| 2023-07-26 | 13,490.00 | 13,610.00 | 12,200.00 | 12,300.00 | 12,300.00 | 3,414,531 |
| 2023-07-25 | 14,030.00 | 14,250.00 | 13,280.00 | 13,300.00 | 13,300.00 | 3,130,595 |
| 2023-07-24 | 13,330.00 | 13,960.00 | 13,030.00 | 13,800.00 | 13,800.00 | 2,783,759 |
| 2023-07-21 | 13,560.00 | 13,590.00 | 13,280.00 | 13,280.00 | 13,280.00 | 1,440,952 |
| 2023-07-20 | 13,390.00 | 14,250.00 | 13,050.00 | 13,830.00 | 13,830.00 | 3,299,457 |
| 2023-07-19 | 13,670.00 | 13,870.00 | 13,200.00 | 13,390.00 | 13,390.00 | 2,153,320 |
| 2023-07-18 | 13,450.00 | 13,540.00 | 13,110.00 | 13,200.00 | 13,200.00 | 1,358,837 |
| 2023-07-17 | 13,520.00 | 13,650.00 | 13,240.00 | 13,380.00 | 13,380.00 | 1,338,322 |
| 2023-07-14 | 13,900.00 | 13,930.00 | 13,360.00 | 13,670.00 | 13,670.00 | 1,351,344 |
| 2023-07-13 | 14,210.00 | 14,240.00 | 13,750.00 | 13,750.00 | 13,750.00 | 1,741,613 |
| 2023-07-12 | 14,360.00 | 14,650.00 | 14,030.00 | 14,080.00 | 14,080.00 | 2,689,656 |
| 2023-07-11 | 14,010.00 | 14,120.00 | 13,740.00 | 14,070.00 | 14,070.00 | 1,228,779 |
| 2023-07-10 | 13,950.00 | 14,290.00 | 13,180.00 | 13,690.00 | 13,690.00 | 1,866,169 |
| 2023-07-07 | 13,810.00 | 14,160.00 | 13,760.00 | 13,850.00 | 13,850.00 | 1,076,393 |
| 2023-07-06 | 14,460.00 | 14,460.00 | 13,850.00 | 13,920.00 | 13,920.00 | 1,744,559 |
| 2023-07-05 | 14,660.00 | 14,920.00 | 14,410.00 | 14,460.00 | 14,460.00 | 1,924,071 |
| 2023-07-04 | 14,860.00 | 15,340.00 | 14,480.00 | 14,830.00 | 14,830.00 | 4,158,633 |
| 2023-07-03 | 13,930.00 | 14,950.00 | 13,910.00 | 14,670.00 | 14,670.00 | 6,963,253 |
| 2023-06-30 | 13,120.00 | 13,860.00 | 13,060.00 | 13,750.00 | 13,750.00 | 2,710,360 |
| 2023-06-29 | 12,880.00 | 13,200.00 | 12,770.00 | 12,940.00 | 12,940.00 | 938,041 |
| 2023-06-28 | 13,310.00 | 13,430.00 | 12,900.00 | 12,910.00 | 12,910.00 | 1,100,443 |
| 2023-06-27 | 13,100.00 | 13,270.00 | 12,720.00 | 13,170.00 | 13,170.00 | 958,609 |
| 2023-06-26 | 13,400.00 | 13,750.00 | 13,160.00 | 13,180.00 | 13,180.00 | 1,310,958 |
| 2023-06-23 | 13,330.00 | 13,640.00 | 13,260.00 | 13,400.00 | 13,400.00 | 874,360 |
| 2023-06-22 | 13,260.00 | 13,490.00 | 13,110.00 | 13,360.00 | 13,360.00 | 1,080,225 |
| 2023-06-21 | 13,460.00 | 13,670.00 | 13,260.00 | 13,280.00 | 13,280.00 | 1,173,850 |
| 2023-06-20 | 13,930.00 | 13,930.00 | 13,500.00 | 13,510.00 | 13,510.00 | 1,486,614 |
| 2023-06-19 | 14,250.00 | 14,290.00 | 13,700.00 | 13,900.00 | 13,900.00 | 1,891,801 |
| 2023-06-16 | 13,880.00 | 14,450.00 | 13,630.00 | 14,110.00 | 14,110.00 | 6,462,921 |
| 2023-06-15 | 13,410.00 | 13,580.00 | 13,140.00 | 13,460.00 | 13,460.00 | 1,951,435 |
| 2023-06-14 | 13,250.00 | 14,040.00 | 13,080.00 | 13,340.00 | 13,340.00 | 7,944,129 |
| 2023-06-13 | 13,180.00 | 13,190.00 | 12,770.00 | 12,810.00 | 12,810.00 | 1,249,379 |
| 2023-06-12 | 12,950.00 | 13,800.00 | 12,770.00 | 13,170.00 | 13,170.00 | 3,467,624 |
| 2023-06-09 | 12,740.00 | 12,950.00 | 12,700.00 | 12,830.00 | 12,830.00 | 738,235 |
| 2023-06-08 | 12,830.00 | 12,840.00 | 12,510.00 | 12,620.00 | 12,620.00 | 649,352 |
| 2023-06-07 | 12,600.00 | 12,920.00 | 12,590.00 | 12,730.00 | 12,730.00 | 1,115,344 |
| 2023-06-05 | 12,450.00 | 12,670.00 | 12,410.00 | 12,480.00 | 12,480.00 | 982,575 |
| 2023-06-02 | 12,290.00 | 12,430.00 | 12,140.00 | 12,360.00 | 12,360.00 | 687,090 |
| 2023-06-01 | 11,960.00 | 13,150.00 | 11,960.00 | 12,250.00 | 12,250.00 | 3,010,740 |
| 2023-05-31 | 12,170.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | 590,663 |
| 2023-05-30 | 11,900.00 | 12,170.00 | 11,800.00 | 12,160.00 | 12,160.00 | 460,667 |
| 2023-05-26 | 11,940.00 | 12,140.00 | 11,800.00 | 11,870.00 | 11,870.00 | 384,634 |
| 2023-05-25 | 12,080.00 | 12,220.00 | 11,940.00 | 11,940.00 | 11,940.00 | 486,573 |
| 2023-05-24 | 12,300.00 | 12,300.00 | 12,080.00 | 12,170.00 | 12,170.00 | 763,906 |
| 2023-05-23 | 12,140.00 | 12,410.00 | 12,100.00 | 12,350.00 | 12,350.00 | 663,132 |
| 2023-05-22 | 12,220.00 | 12,250.00 | 11,960.00 | 12,140.00 | 12,140.00 | 501,241 |
| 2023-05-19 | 12,120.00 | 12,150.00 | 11,910.00 | 12,150.00 | 12,150.00 | 614,340 |
| 2023-05-18 | 12,030.00 | 12,150.00 | 11,840.00 | 12,130.00 | 12,130.00 | 619,761 |
| 2023-05-17 | 11,690.00 | 11,880.00 | 11,570.00 | 11,820.00 | 11,820.00 | 465,332 |
| 2023-05-16 | 11,970.00 | 12,140.00 | 11,670.00 | 11,720.00 | 11,720.00 | 594,978 |
| 2023-05-15 | 11,970.00 | 11,980.00 | 11,680.00 | 11,910.00 | 11,910.00 | 700,562 |
| 2023-05-12 | 12,120.00 | 12,280.00 | 12,050.00 | 12,050.00 | 12,050.00 | 601,472 |
| 2023-05-11 | 12,260.00 | 12,490.00 | 12,110.00 | 12,120.00 | 12,120.00 | 591,682 |
| 2023-05-10 | 12,230.00 | 12,530.00 | 12,070.00 | 12,220.00 | 12,220.00 | 736,317 |
| 2023-05-09 | 12,400.00 | 12,410.00 | 12,000.00 | 12,230.00 | 12,230.00 | 702,861 |
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.