Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 13,000.00 | 13,300.00 | 12,950.00 | 12,950.00 | 12,950.00 | 625,675 |
| 2022-11-11 | 13,000.00 | 13,100.00 | 12,850.00 | 13,000.00 | 13,000.00 | 728,752 |
| 2022-11-10 | 12,850.00 | 12,950.00 | 12,550.00 | 12,550.00 | 12,550.00 | 657,857 |
| 2022-11-09 | 12,900.00 | 13,350.00 | 12,850.00 | 13,050.00 | 13,050.00 | 589,547 |
| 2022-11-08 | 12,950.00 | 13,050.00 | 12,600.00 | 12,850.00 | 12,850.00 | 518,320 |
| 2022-11-07 | 12,900.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | 438,407 |
| 2022-11-04 | 13,300.00 | 13,300.00 | 12,700.00 | 12,850.00 | 12,850.00 | 557,786 |
| 2022-11-03 | 12,700.00 | 13,400.00 | 12,650.00 | 13,200.00 | 13,200.00 | 621,367 |
| 2022-11-02 | 13,400.00 | 13,450.00 | 13,050.00 | 13,100.00 | 13,100.00 | 500,855 |
| 2022-11-01 | 13,100.00 | 13,450.00 | 13,000.00 | 13,400.00 | 13,400.00 | 731,490 |
| 2022-10-31 | 13,150.00 | 13,200.00 | 12,850.00 | 13,050.00 | 13,050.00 | 528,823 |
| 2022-10-28 | 12,700.00 | 13,100.00 | 12,600.00 | 12,900.00 | 12,900.00 | 600,787 |
| 2022-10-27 | 12,500.00 | 12,850.00 | 12,400.00 | 12,800.00 | 12,800.00 | 488,809 |
| 2022-10-26 | 12,500.00 | 12,700.00 | 12,400.00 | 12,400.00 | 12,400.00 | 354,036 |
| 2022-10-25 | 12,600.00 | 12,750.00 | 12,400.00 | 12,450.00 | 12,450.00 | 292,230 |
| 2022-10-24 | 12,500.00 | 12,750.00 | 12,450.00 | 12,550.00 | 12,550.00 | 584,725 |
| 2022-10-21 | 12,500.00 | 12,700.00 | 12,200.00 | 12,200.00 | 12,200.00 | 454,467 |
| 2022-10-20 | 12,500.00 | 13,000.00 | 12,450.00 | 12,550.00 | 12,550.00 | 716,858 |
| 2022-10-19 | 12,650.00 | 13,050.00 | 12,500.00 | 12,550.00 | 12,550.00 | 680,386 |
| 2022-10-18 | 12,500.00 | 12,750.00 | 12,350.00 | 12,750.00 | 12,750.00 | 883,836 |
| 2022-10-17 | 11,850.00 | 12,300.00 | 11,650.00 | 12,200.00 | 12,200.00 | 520,592 |
| 2022-10-14 | 11,750.00 | 12,050.00 | 11,550.00 | 12,000.00 | 12,000.00 | 610,782 |
| 2022-10-13 | 11,950.00 | 12,300.00 | 11,500.00 | 11,500.00 | 11,500.00 | 743,429 |
| 2022-10-12 | 12,100.00 | 12,300.00 | 11,950.00 | 12,050.00 | 12,050.00 | 653,998 |
| 2022-10-11 | 11,950.00 | 12,300.00 | 11,750.00 | 12,000.00 | 12,000.00 | 572,494 |
| 2022-10-07 | 12,250.00 | 12,450.00 | 12,050.00 | 12,200.00 | 12,200.00 | 764,158 |
| 2022-10-06 | 12,200.00 | 12,450.00 | 12,200.00 | 12,350.00 | 12,350.00 | 499,762 |
| 2022-10-05 | 12,400.00 | 12,500.00 | 11,900.00 | 12,150.00 | 12,150.00 | 1,271,416 |
| 2022-10-04 | 11,200.00 | 12,250.00 | 11,150.00 | 12,100.00 | 12,100.00 | 1,189,199 |
| 2022-09-30 | 10,750.00 | 11,400.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1,260,188 |
| 2022-09-29 | 11,750.00 | 11,950.00 | 11,000.00 | 11,000.00 | 11,000.00 | 996,120 |
| 2022-09-28 | 11,800.00 | 12,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,900,936 |
| 2022-09-27 | 11,550.00 | 11,850.00 | 11,250.00 | 11,700.00 | 11,700.00 | 774,156 |
| 2022-09-26 | 11,850.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | 845,984 |
| 2022-09-23 | 12,850.00 | 12,950.00 | 12,100.00 | 12,150.00 | 12,150.00 | 960,952 |
| 2022-09-22 | 12,700.00 | 12,950.00 | 12,500.00 | 12,900.00 | 12,900.00 | 618,852 |
| 2022-09-21 | 12,800.00 | 13,100.00 | 12,600.00 | 12,900.00 | 12,900.00 | 667,117 |
| 2022-09-20 | 13,150.00 | 13,350.00 | 12,950.00 | 13,050.00 | 13,050.00 | 499,220 |
| 2022-09-19 | 13,900.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,028,377 |
| 2022-09-16 | 13,550.00 | 13,900.00 | 13,550.00 | 13,850.00 | 13,850.00 | 782,794 |
| 2022-09-15 | 13,300.00 | 14,100.00 | 13,200.00 | 13,750.00 | 13,750.00 | 1,685,749 |
| 2022-09-14 | 13,000.00 | 13,250.00 | 12,950.00 | 13,100.00 | 13,100.00 | 498,435 |
| 2022-09-13 | 13,250.00 | 13,600.00 | 13,250.00 | 13,500.00 | 13,500.00 | 584,718 |
| 2022-09-08 | 13,100.00 | 13,250.00 | 12,900.00 | 12,950.00 | 12,950.00 | 596,398 |
| 2022-09-07 | 13,200.00 | 13,300.00 | 12,900.00 | 12,950.00 | 12,950.00 | 696,562 |
| 2022-09-06 | 13,400.00 | 13,600.00 | 13,150.00 | 13,300.00 | 13,300.00 | 678,371 |
| 2022-09-05 | 13,600.00 | 13,750.00 | 13,300.00 | 13,400.00 | 13,400.00 | 948,517 |
| 2022-09-02 | 13,950.00 | 14,400.00 | 13,900.00 | 13,900.00 | 13,900.00 | 917,283 |
| 2022-09-01 | 14,400.00 | 14,600.00 | 13,750.00 | 13,750.00 | 13,750.00 | 1,288,199 |
| 2022-08-31 | 14,400.00 | 14,550.00 | 13,950.00 | 14,450.00 | 14,450.00 | 830,766 |
| 2022-08-30 | 14,450.00 | 14,600.00 | 14,250.00 | 14,550.00 | 14,550.00 | 761,895 |
| 2022-08-29 | 14,800.00 | 15,150.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1,285,399 |
| 2022-08-26 | 15,600.00 | 16,000.00 | 15,400.00 | 15,400.00 | 15,400.00 | 1,044,380 |
| 2022-08-25 | 15,600.00 | 15,700.00 | 15,300.00 | 15,400.00 | 15,400.00 | 578,036 |
| 2022-08-24 | 15,150.00 | 15,500.00 | 15,100.00 | 15,450.00 | 15,450.00 | 628,272 |
| 2022-08-23 | 15,250.00 | 15,550.00 | 15,100.00 | 15,100.00 | 15,100.00 | 814,836 |
| 2022-08-22 | 15,500.00 | 15,950.00 | 15,450.00 | 15,450.00 | 15,450.00 | 643,324 |
| 2022-08-19 | 16,050.00 | 16,250.00 | 15,550.00 | 15,700.00 | 15,700.00 | 832,721 |
| 2022-08-18 | 16,300.00 | 16,550.00 | 15,950.00 | 16,100.00 | 16,100.00 | 806,641 |
| 2022-08-17 | 16,450.00 | 16,550.00 | 16,150.00 | 16,450.00 | 16,450.00 | 775,704 |
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.