Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 12,540.00 | 12,760.00 | 12,100.00 | 12,420.00 | 12,420.00 | 581,028 |
| 2023-05-04 | 12,640.00 | 12,730.00 | 12,380.00 | 12,510.00 | 12,510.00 | 533,319 |
| 2023-05-03 | 12,720.00 | 12,910.00 | 12,600.00 | 12,640.00 | 12,640.00 | 687,235 |
| 2023-05-02 | 12,610.00 | 13,160.00 | 12,600.00 | 12,910.00 | 12,910.00 | 1,317,846 |
| 2023-04-28 | 13,310.00 | 13,410.00 | 12,430.00 | 12,500.00 | 12,500.00 | 1,801,129 |
| 2023-04-27 | 12,820.00 | 14,040.00 | 12,750.00 | 13,300.00 | 13,300.00 | 7,184,619 |
| 2023-04-26 | 12,100.00 | 12,980.00 | 12,100.00 | 12,660.00 | 12,660.00 | 1,488,949 |
| 2023-04-25 | 12,530.00 | 12,850.00 | 12,150.00 | 12,290.00 | 12,290.00 | 1,560,905 |
| 2023-04-24 | 13,050.00 | 13,310.00 | 12,480.00 | 12,530.00 | 12,530.00 | 1,778,926 |
| 2023-04-21 | 14,240.00 | 14,540.00 | 13,150.00 | 13,170.00 | 13,170.00 | 5,271,225 |
| 2023-04-20 | 13,720.00 | 14,980.00 | 13,710.00 | 13,910.00 | 13,910.00 | 7,654,694 |
| 2023-04-19 | 14,490.00 | 14,710.00 | 13,820.00 | 13,890.00 | 13,890.00 | 6,071,024 |
| 2023-04-18 | 13,310.00 | 14,150.00 | 13,180.00 | 13,800.00 | 13,800.00 | 8,005,376 |
| 2023-04-17 | 13,340.00 | 13,370.00 | 12,930.00 | 13,120.00 | 13,120.00 | 1,393,540 |
| 2023-04-14 | 13,500.00 | 13,670.00 | 13,140.00 | 13,370.00 | 13,370.00 | 1,570,518 |
| 2023-04-13 | 13,090.00 | 13,380.00 | 12,800.00 | 13,370.00 | 13,370.00 | 1,494,340 |
| 2023-04-12 | 13,580.00 | 13,730.00 | 13,080.00 | 13,120.00 | 13,120.00 | 1,989,583 |
| 2023-04-11 | 13,910.00 | 14,180.00 | 13,200.00 | 13,790.00 | 13,790.00 | 2,998,938 |
| 2023-04-10 | 13,950.00 | 14,480.00 | 13,600.00 | 13,770.00 | 13,770.00 | 3,497,687 |
| 2023-04-07 | 13,780.00 | 14,410.00 | 13,740.00 | 13,910.00 | 13,910.00 | 2,932,465 |
| 2023-04-06 | 14,180.00 | 14,190.00 | 13,520.00 | 13,690.00 | 13,690.00 | 2,454,003 |
| 2023-04-05 | 13,940.00 | 14,760.00 | 13,850.00 | 14,340.00 | 14,340.00 | 5,386,107 |
| 2023-04-04 | 14,740.00 | 14,910.00 | 14,190.00 | 14,200.00 | 14,200.00 | 3,989,202 |
| 2023-04-03 | 15,280.00 | 16,000.00 | 14,760.00 | 14,950.00 | 14,950.00 | 15,843,660 |
| 2023-03-31 | 14,480.00 | 14,890.00 | 13,950.00 | 14,350.00 | 14,350.00 | 6,828,174 |
| 2023-03-30 | 15,100.00 | 16,440.00 | 14,360.00 | 14,630.00 | 14,630.00 | 28,497,189 |
| 2023-03-29 | 11,280.00 | 14,500.00 | 11,280.00 | 13,920.00 | 13,920.00 | 31,446,289 |
| 2023-03-28 | 11,560.00 | 11,560.00 | 11,070.00 | 11,220.00 | 11,220.00 | 1,140,629 |
| 2023-03-27 | 11,350.00 | 11,820.00 | 11,330.00 | 11,500.00 | 11,500.00 | 2,445,189 |
| 2023-03-24 | 11,330.00 | 11,670.00 | 11,020.00 | 11,200.00 | 11,200.00 | 1,571,931 |
| 2023-03-23 | 10,950.00 | 11,620.00 | 10,900.00 | 11,130.00 | 11,130.00 | 3,049,113 |
| 2023-03-22 | 11,510.00 | 11,520.00 | 11,060.00 | 11,080.00 | 11,080.00 | 1,715,826 |
| 2023-03-21 | 11,000.00 | 11,650.00 | 10,900.00 | 11,360.00 | 11,360.00 | 4,087,435 |
| 2023-03-20 | 10,820.00 | 11,180.00 | 10,630.00 | 10,890.00 | 10,890.00 | 1,766,094 |
| 2023-03-17 | 10,750.00 | 10,830.00 | 10,430.00 | 10,770.00 | 10,770.00 | 875,137 |
| 2023-03-16 | 10,480.00 | 10,730.00 | 10,310.00 | 10,500.00 | 10,500.00 | 830,721 |
| 2023-03-15 | 10,220.00 | 10,750.00 | 10,210.00 | 10,610.00 | 10,610.00 | 1,306,681 |
| 2023-03-14 | 10,560.00 | 10,650.00 | 9,940.00 | 9,950.00 | 9,950.00 | 1,071,289 |
| 2023-03-13 | 10,340.00 | 10,850.00 | 10,200.00 | 10,650.00 | 10,650.00 | 1,374,725 |
| 2023-03-10 | 10,430.00 | 10,700.00 | 10,400.00 | 10,440.00 | 10,440.00 | 1,130,589 |
| 2023-03-09 | 11,150.00 | 11,280.00 | 10,650.00 | 10,790.00 | 10,790.00 | 1,397,988 |
| 2023-03-08 | 11,680.00 | 11,750.00 | 11,060.00 | 11,140.00 | 11,140.00 | 2,895,705 |
| 2023-03-07 | 11,630.00 | 12,940.00 | 11,210.00 | 12,050.00 | 12,050.00 | 14,923,610 |
| 2023-03-06 | 11,470.00 | 11,990.00 | 11,110.00 | 11,570.00 | 11,570.00 | 5,992,325 |
| 2023-03-03 | 10,780.00 | 11,460.00 | 10,460.00 | 11,140.00 | 11,140.00 | 6,149,048 |
| 2023-03-02 | 10,380.00 | 11,690.00 | 10,320.00 | 10,640.00 | 10,640.00 | 6,352,941 |
| 2023-02-28 | 10,050.00 | 10,740.00 | 9,990.00 | 10,290.00 | 10,290.00 | 3,271,757 |
| 2023-02-27 | 9,810.00 | 9,860.00 | 9,550.00 | 9,830.00 | 9,830.00 | 618,252 |
| 2023-02-24 | 10,030.00 | 10,090.00 | 9,820.00 | 9,840.00 | 9,840.00 | 482,468 |
| 2023-02-23 | 10,050.00 | 10,100.00 | 9,960.00 | 10,010.00 | 10,010.00 | 278,694 |
| 2023-02-22 | 10,040.00 | 10,110.00 | 9,970.00 | 10,000.00 | 10,000.00 | 514,708 |
| 2023-02-21 | 10,450.00 | 10,450.00 | 10,210.00 | 10,240.00 | 10,240.00 | 433,917 |
| 2023-02-20 | 10,080.00 | 10,490.00 | 9,940.00 | 10,470.00 | 10,470.00 | 849,643 |
| 2023-02-17 | 10,070.00 | 10,160.00 | 10,040.00 | 10,050.00 | 10,050.00 | 349,840 |
| 2023-02-16 | 9,970.00 | 10,260.00 | 9,900.00 | 10,190.00 | 10,190.00 | 572,504 |
| 2023-02-15 | 10,200.00 | 10,290.00 | 9,810.00 | 9,820.00 | 9,820.00 | 859,699 |
| 2023-02-14 | 10,030.00 | 10,220.00 | 10,030.00 | 10,150.00 | 10,150.00 | 387,479 |
| 2023-02-13 | 10,070.00 | 10,150.00 | 9,870.00 | 10,020.00 | 10,020.00 | 399,791 |
| 2023-02-10 | 10,450.00 | 10,450.00 | 9,970.00 | 9,970.00 | 9,970.00 | 845,443 |
| 2023-02-09 | 10,400.00 | 10,480.00 | 10,270.00 | 10,460.00 | 10,460.00 | 438,149 |
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.