Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,820.00 | 6,980.00 | 6,600.00 | 6,870.00 | 6,870.00 | 498,999 |
| 2026-07-20 | 7,100.00 | 7,140.00 | 6,850.00 | 6,890.00 | 6,890.00 | 457,184 |
| 2026-07-16 | 7,460.00 | 7,590.00 | 7,190.00 | 7,260.00 | 7,260.00 | 365,774 |
| 2026-07-15 | 7,400.00 | 7,740.00 | 7,400.00 | 7,600.00 | 7,600.00 | 435,864 |
| 2026-07-14 | 7,450.00 | 7,520.00 | 6,910.00 | 7,260.00 | 7,260.00 | 728,290 |
| 2026-07-13 | 8,020.00 | 8,270.00 | 7,440.00 | 7,450.00 | 7,450.00 | 641,667 |
| 2026-07-10 | 7,500.00 | 8,070.00 | 7,500.00 | 7,960.00 | 7,960.00 | 608,707 |
| 2026-07-09 | 7,340.00 | 7,730.00 | 7,250.00 | 7,490.00 | 7,490.00 | 846,239 |
| 2026-07-08 | 7,640.00 | 7,770.00 | 7,260.00 | 7,340.00 | 7,340.00 | 754,256 |
| 2026-07-07 | 7,880.00 | 8,250.00 | 7,660.00 | 7,820.00 | 7,820.00 | 640,745 |
| 2026-07-06 | 8,180.00 | 8,300.00 | 7,860.00 | 8,080.00 | 8,080.00 | 457,152 |
| 2026-07-03 | 8,250.00 | 8,360.00 | 7,820.00 | 8,280.00 | 8,280.00 | 751,133 |
| 2026-07-02 | 8,520.00 | 8,610.00 | 8,260.00 | 8,360.00 | 8,360.00 | 636,876 |
| 2026-07-01 | 8,970.00 | 9,140.00 | 8,680.00 | 8,790.00 | 8,790.00 | 688,017 |
| 2026-06-30 | 9,260.00 | 9,430.00 | 8,830.00 | 8,890.00 | 8,890.00 | 517,317 |
| 2026-06-29 | 8,170.00 | 9,420.00 | 8,170.00 | 9,360.00 | 9,360.00 | 934,468 |
| 2026-06-26 | 8,780.00 | 8,910.00 | 8,120.00 | 8,300.00 | 8,300.00 | 1,101,000 |
| 2026-06-25 | 9,210.00 | 9,510.00 | 8,880.00 | 8,920.00 | 8,920.00 | 839,002 |
| 2026-06-24 | 9,120.00 | 9,480.00 | 8,970.00 | 9,210.00 | 9,210.00 | 770,766 |
| 2026-06-23 | 9,910.00 | 10,240.00 | 9,120.00 | 9,120.00 | 9,120.00 | 992,737 |
| 2026-06-22 | 9,940.00 | 10,300.00 | 9,690.00 | 9,910.00 | 9,910.00 | 605,626 |
| 2026-06-19 | 10,230.00 | 10,560.00 | 9,880.00 | 10,060.00 | 10,060.00 | 955,103 |
| 2026-06-18 | 10,930.00 | 10,970.00 | 10,280.00 | 10,300.00 | 10,300.00 | 619,640 |
| 2026-06-17 | 10,900.00 | 11,040.00 | 10,670.00 | 10,830.00 | 10,830.00 | 589,439 |
| 2026-06-16 | 10,920.00 | 10,990.00 | 10,570.00 | 10,840.00 | 10,840.00 | 677,133 |
| 2026-06-15 | 11,140.00 | 11,290.00 | 10,710.00 | 10,890.00 | 10,890.00 | 865,777 |
| 2026-06-12 | 10,730.00 | 11,040.00 | 10,520.00 | 10,730.00 | 10,730.00 | 1,376,740 |
| 2026-06-11 | 10,000.00 | 10,300.00 | 9,710.00 | 10,300.00 | 10,300.00 | 1,090,195 |
| 2026-06-10 | 10,030.00 | 10,770.00 | 9,920.00 | 10,200.00 | 10,200.00 | 1,053,759 |
| 2026-06-09 | 9,800.00 | 10,500.00 | 9,800.00 | 10,280.00 | 10,280.00 | 1,277,101 |
| 2026-06-08 | 9,700.00 | 10,150.00 | 9,610.00 | 9,770.00 | 9,770.00 | 1,428,765 |
| 2026-06-05 | 11,460.00 | 11,490.00 | 10,510.00 | 10,580.00 | 10,580.00 | 1,111,603 |
| 2026-06-04 | 11,160.00 | 11,780.00 | 11,080.00 | 11,560.00 | 11,560.00 | 1,181,610 |
| 2026-06-02 | 11,420.00 | 11,750.00 | 11,010.00 | 11,050.00 | 11,050.00 | 1,608,460 |
| 2026-06-01 | 12,000.00 | 12,150.00 | 11,450.00 | 11,730.00 | 11,730.00 | 1,364,682 |
| 2026-05-29 | 12,430.00 | 12,540.00 | 11,850.00 | 12,060.00 | 12,060.00 | 1,330,744 |
| 2026-05-28 | 13,020.00 | 13,340.00 | 11,950.00 | 12,370.00 | 12,370.00 | 1,906,959 |
| 2026-05-27 | 13,470.00 | 13,670.00 | 12,570.00 | 12,570.00 | 12,570.00 | 1,675,986 |
| 2026-05-26 | 13,950.00 | 14,360.00 | 13,450.00 | 13,470.00 | 13,470.00 | 1,579,398 |
| 2026-05-22 | 13,280.00 | 14,120.00 | 13,220.00 | 13,560.00 | 13,560.00 | 2,260,378 |
| 2026-05-21 | 12,610.00 | 13,130.00 | 12,590.00 | 12,940.00 | 12,940.00 | 1,342,339 |
| 2026-05-20 | 12,650.00 | 12,800.00 | 12,100.00 | 12,240.00 | 12,240.00 | 1,517,659 |
| 2026-05-19 | 13,290.00 | 13,520.00 | 12,640.00 | 12,750.00 | 12,750.00 | 1,607,795 |
| 2026-05-18 | 13,340.00 | 13,550.00 | 12,800.00 | 13,280.00 | 13,280.00 | 2,064,747 |
| 2026-05-15 | 14,740.00 | 14,900.00 | 13,250.00 | 13,570.00 | 13,570.00 | 2,694,159 |
| 2026-05-14 | 14,990.00 | 15,090.00 | 14,000.00 | 14,720.00 | 14,720.00 | 2,419,818 |
| 2026-05-13 | 14,860.00 | 14,900.00 | 14,300.00 | 14,430.00 | 14,430.00 | 2,407,158 |
| 2026-05-12 | 15,680.00 | 16,250.00 | 14,420.00 | 15,120.00 | 15,120.00 | 3,394,257 |
| 2026-05-11 | 16,400.00 | 16,570.00 | 15,420.00 | 15,670.00 | 15,670.00 | 3,623,625 |
| 2026-05-08 | 16,210.00 | 16,835.00 | 16,090.00 | 16,630.00 | 16,630.00 | 3,232,530 |
| 2026-05-07 | 16,860.00 | 17,390.00 | 16,220.00 | 16,300.00 | 16,300.00 | 3,019,208 |
| 2026-05-06 | 17,350.00 | 17,450.00 | 16,630.00 | 16,890.00 | 16,890.00 | 3,565,948 |
| 2026-05-04 | 17,460.00 | 17,920.00 | 17,020.00 | 17,190.00 | 17,190.00 | 4,933,897 |
| 2026-04-30 | 18,650.00 | 19,080.00 | 17,010.00 | 17,170.00 | 17,170.00 | 6,840,318 |
| 2026-04-29 | 18,210.00 | 19,170.00 | 17,900.00 | 18,650.00 | 18,650.00 | 12,857,020 |
| 2026-04-28 | 17,520.00 | 19,880.00 | 17,010.00 | 18,200.00 | 18,200.00 | 28,536,119 |
| 2026-04-27 | 16,720.00 | 17,860.00 | 16,390.00 | 17,130.00 | 17,130.00 | 14,355,150 |
| 2026-04-24 | 16,420.00 | 16,900.00 | 15,710.00 | 16,490.00 | 16,490.00 | 8,845,534 |
| 2026-04-23 | 16,760.00 | 17,450.00 | 15,580.00 | 16,100.00 | 16,100.00 | 8,483,841 |
| 2026-04-22 | 17,550.00 | 17,950.00 | 16,180.00 | 16,930.00 | 16,930.00 | 26,260,199 |
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.