Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 10,400.00 | 10,590.00 | 10,360.00 | 10,410.00 | 10,410.00 | 598,253 |
| 2023-02-07 | 10,170.00 | 10,420.00 | 10,160.00 | 10,300.00 | 10,300.00 | 372,333 |
| 2023-02-06 | 10,250.00 | 10,380.00 | 10,080.00 | 10,170.00 | 10,170.00 | 412,395 |
| 2023-02-03 | 10,320.00 | 10,460.00 | 10,190.00 | 10,250.00 | 10,250.00 | 320,378 |
| 2023-02-02 | 10,390.00 | 10,470.00 | 10,280.00 | 10,310.00 | 10,310.00 | 351,114 |
| 2023-02-01 | 10,240.00 | 10,390.00 | 10,170.00 | 10,270.00 | 10,270.00 | 372,367 |
| 2023-01-31 | 10,080.00 | 10,300.00 | 10,040.00 | 10,220.00 | 10,220.00 | 390,934 |
| 2023-01-30 | 10,160.00 | 10,260.00 | 10,030.00 | 10,080.00 | 10,080.00 | 270,981 |
| 2023-01-27 | 10,310.00 | 10,440.00 | 10,130.00 | 10,130.00 | 10,130.00 | 457,954 |
| 2023-01-26 | 10,040.00 | 10,320.00 | 10,010.00 | 10,220.00 | 10,220.00 | 457,762 |
| 2023-01-25 | 9,880.00 | 10,030.00 | 9,880.00 | 10,030.00 | 10,030.00 | 311,828 |
| 2023-01-20 | 9,760.00 | 9,950.00 | 9,700.00 | 9,860.00 | 9,860.00 | 215,671 |
| 2023-01-19 | 9,710.00 | 9,850.00 | 9,650.00 | 9,770.00 | 9,770.00 | 247,266 |
| 2023-01-18 | 9,910.00 | 9,980.00 | 9,770.00 | 9,840.00 | 9,840.00 | 277,071 |
| 2023-01-17 | 10,100.00 | 10,150.00 | 9,880.00 | 9,880.00 | 9,880.00 | 445,094 |
| 2023-01-16 | 10,200.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | 324,719 |
| 2023-01-13 | 10,150.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 264,006 |
| 2023-01-12 | 10,100.00 | 10,200.00 | 9,990.00 | 10,050.00 | 10,050.00 | 432,539 |
| 2023-01-11 | 9,660.00 | 10,150.00 | 9,620.00 | 10,050.00 | 10,050.00 | 834,042 |
| 2023-01-10 | 9,700.00 | 9,810.00 | 9,540.00 | 9,560.00 | 9,560.00 | 552,096 |
| 2023-01-09 | 9,510.00 | 9,720.00 | 9,480.00 | 9,650.00 | 9,650.00 | 458,166 |
| 2023-01-06 | 9,230.00 | 9,520.00 | 9,120.00 | 9,400.00 | 9,400.00 | 370,412 |
| 2023-01-05 | 9,510.00 | 9,600.00 | 9,250.00 | 9,250.00 | 9,250.00 | 482,206 |
| 2023-01-04 | 9,330.00 | 9,560.00 | 9,320.00 | 9,500.00 | 9,500.00 | 583,564 |
| 2023-01-03 | 9,100.00 | 9,900.00 | 9,100.00 | 9,450.00 | 9,450.00 | 1,812,097 |
| 2023-01-02 | 9,030.00 | 9,180.00 | 9,030.00 | 9,050.00 | 9,050.00 | 696,614 |
| 2022-12-29 | 9,420.00 | 9,510.00 | 8,960.00 | 9,000.00 | 9,000.00 | 1,390,563 |
| 2022-12-28 | 9,530.00 | 9,730.00 | 9,440.00 | 9,510.00 | 9,510.00 | 1,119,571 |
| 2022-12-27 | 10,100.00 | 10,100.00 | 9,410.00 | 9,440.00 | 9,440.00 | 2,505,845 |
| 2022-12-26 | 11,300.00 | 11,300.00 | 9,990.00 | 10,100.00 | 10,100.00 | 2,532,888 |
| 2022-12-23 | 11,750.00 | 12,300.00 | 11,650.00 | 11,650.00 | 11,650.00 | 864,415 |
| 2022-12-22 | 11,750.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 287,386 |
| 2022-12-21 | 11,800.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | 278,144 |
| 2022-12-20 | 11,850.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | 269,089 |
| 2022-12-19 | 12,000.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,950.00 | 211,881 |
| 2022-12-16 | 12,050.00 | 12,300.00 | 12,050.00 | 12,050.00 | 12,050.00 | 234,318 |
| 2022-12-15 | 12,350.00 | 12,500.00 | 12,200.00 | 12,350.00 | 12,350.00 | 377,414 |
| 2022-12-14 | 12,500.00 | 12,500.00 | 12,250.00 | 12,350.00 | 12,350.00 | 264,550 |
| 2022-12-13 | 12,000.00 | 12,450.00 | 11,900.00 | 12,400.00 | 12,400.00 | 637,284 |
| 2022-12-12 | 12,150.00 | 12,150.00 | 11,750.00 | 12,050.00 | 12,050.00 | 364,703 |
| 2022-12-09 | 11,650.00 | 12,100.00 | 11,550.00 | 12,100.00 | 12,100.00 | 474,610 |
| 2022-12-08 | 11,600.00 | 11,900.00 | 11,600.00 | 11,650.00 | 11,650.00 | 507,956 |
| 2022-12-07 | 11,650.00 | 11,850.00 | 11,500.00 | 11,650.00 | 11,650.00 | 339,862 |
| 2022-12-06 | 11,800.00 | 11,950.00 | 11,750.00 | 11,800.00 | 11,800.00 | 258,184 |
| 2022-12-05 | 12,050.00 | 12,100.00 | 11,750.00 | 12,000.00 | 12,000.00 | 340,253 |
| 2022-12-02 | 12,600.00 | 12,600.00 | 12,000.00 | 12,050.00 | 12,050.00 | 864,968 |
| 2022-12-01 | 12,750.00 | 12,950.00 | 12,600.00 | 12,750.00 | 12,750.00 | 482,088 |
| 2022-11-30 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 309,349 |
| 2022-11-29 | 12,550.00 | 12,750.00 | 12,500.00 | 12,650.00 | 12,650.00 | 232,052 |
| 2022-11-28 | 13,050.00 | 13,050.00 | 12,550.00 | 12,600.00 | 12,600.00 | 377,104 |
| 2022-11-25 | 12,950.00 | 13,150.00 | 12,900.00 | 13,100.00 | 13,100.00 | 319,166 |
| 2022-11-24 | 12,750.00 | 13,000.00 | 12,700.00 | 12,950.00 | 12,950.00 | 375,473 |
| 2022-11-23 | 12,650.00 | 12,750.00 | 12,500.00 | 12,650.00 | 12,650.00 | 358,533 |
| 2022-11-22 | 12,650.00 | 12,850.00 | 12,450.00 | 12,500.00 | 12,500.00 | 350,481 |
| 2022-11-21 | 13,150.00 | 13,200.00 | 12,600.00 | 12,600.00 | 12,600.00 | 723,350 |
| 2022-11-18 | 13,250.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | 535,752 |
| 2022-11-17 | 13,150.00 | 13,400.00 | 13,050.00 | 13,150.00 | 13,150.00 | 606,866 |
| 2022-11-16 | 13,250.00 | 13,300.00 | 13,050.00 | 13,150.00 | 13,150.00 | 448,430 |
| 2022-11-15 | 13,050.00 | 13,150.00 | 12,900.00 | 13,150.00 | 13,150.00 | 490,763 |
| 2022-11-14 | 13,000.00 | 13,300.00 | 12,950.00 | 12,950.00 | 12,950.00 | 625,675 |
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.