Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 13,050.00 | 13,400.00 | 12,900.00 | 13,350.00 | 13,350.00 | 417,667 |
| 2022-02-18 | 12,750.00 | 13,350.00 | 12,750.00 | 13,350.00 | 13,350.00 | 540,630 |
| 2022-02-17 | 13,500.00 | 13,600.00 | 12,950.00 | 13,150.00 | 13,150.00 | 876,471 |
| 2022-02-16 | 12,950.00 | 13,550.00 | 12,900.00 | 13,400.00 | 13,400.00 | 975,348 |
| 2022-02-15 | 13,100.00 | 13,200.00 | 12,450.00 | 12,500.00 | 12,500.00 | 963,087 |
| 2022-02-14 | 13,000.00 | 13,250.00 | 12,750.00 | 12,900.00 | 12,900.00 | 1,303,881 |
| 2022-02-11 | 13,800.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1,367,474 |
| 2022-02-10 | 14,700.00 | 14,850.00 | 14,100.00 | 14,150.00 | 14,150.00 | 966,329 |
| 2022-02-09 | 14,700.00 | 14,750.00 | 14,350.00 | 14,550.00 | 14,550.00 | 588,379 |
| 2022-02-08 | 14,900.00 | 15,000.00 | 14,400.00 | 14,500.00 | 14,500.00 | 1,042,671 |
| 2022-02-07 | 15,500.00 | 15,500.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,053,882 |
| 2022-02-04 | 15,000.00 | 15,600.00 | 14,900.00 | 15,350.00 | 15,350.00 | 1,099,230 |
| 2022-02-03 | 15,350.00 | 15,850.00 | 15,150.00 | 15,200.00 | 15,200.00 | 1,878,443 |
| 2022-01-28 | 14,950.00 | 15,150.00 | 14,000.00 | 14,800.00 | 14,800.00 | 2,263,488 |
| 2022-01-27 | 16,300.00 | 16,400.00 | 14,700.00 | 15,050.00 | 15,050.00 | 3,052,076 |
| 2022-01-26 | 15,250.00 | 16,650.00 | 15,150.00 | 16,150.00 | 16,150.00 | 4,342,258 |
| 2022-01-25 | 15,300.00 | 15,500.00 | 14,650.00 | 14,950.00 | 14,950.00 | 2,055,620 |
| 2022-01-24 | 16,400.00 | 16,450.00 | 15,100.00 | 15,100.00 | 15,100.00 | 2,804,988 |
| 2022-01-21 | 16,050.00 | 17,200.00 | 15,900.00 | 16,600.00 | 16,600.00 | 3,647,224 |
| 2022-01-20 | 16,300.00 | 16,450.00 | 15,600.00 | 16,200.00 | 16,200.00 | 2,003,979 |
| 2022-01-19 | 16,200.00 | 16,950.00 | 16,150.00 | 16,350.00 | 16,350.00 | 2,060,972 |
| 2022-01-18 | 17,000.00 | 17,400.00 | 16,350.00 | 16,600.00 | 16,600.00 | 2,551,235 |
| 2022-01-17 | 18,200.00 | 18,200.00 | 16,850.00 | 17,100.00 | 17,100.00 | 3,272,495 |
| 2022-01-14 | 17,550.00 | 18,200.00 | 17,450.00 | 17,850.00 | 17,850.00 | 5,308,113 |
| 2022-01-13 | 16,250.00 | 18,150.00 | 16,200.00 | 17,700.00 | 17,700.00 | 17,219,520 |
| 2022-01-12 | 16,600.00 | 16,650.00 | 15,850.00 | 16,000.00 | 16,000.00 | 2,641,634 |
| 2022-01-11 | 16,050.00 | 16,400.00 | 15,800.00 | 16,350.00 | 16,350.00 | 1,997,526 |
| 2022-01-10 | 16,500.00 | 16,850.00 | 15,700.00 | 16,100.00 | 16,100.00 | 2,121,424 |
| 2022-01-07 | 16,650.00 | 16,950.00 | 15,800.00 | 16,550.00 | 16,550.00 | 2,718,156 |
| 2022-01-06 | 15,600.00 | 17,250.00 | 15,550.00 | 16,550.00 | 16,550.00 | 7,980,208 |
| 2022-01-05 | 15,850.00 | 16,450.00 | 15,550.00 | 16,000.00 | 16,000.00 | 4,417,310 |
| 2022-01-04 | 14,950.00 | 15,900.00 | 14,800.00 | 15,550.00 | 15,550.00 | 4,301,171 |
| 2022-01-03 | 14,700.00 | 14,950.00 | 14,550.00 | 14,700.00 | 14,700.00 | 1,482,394 |
| 2021-12-30 | 14,500.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 683,500 |
| 2021-12-29 | 14,400.00 | 14,650.00 | 14,150.00 | 14,400.00 | 14,400.00 | 960,835 |
| 2021-12-28 | 14,200.00 | 14,700.00 | 14,100.00 | 14,350.00 | 14,350.00 | 2,064,791 |
| 2021-12-27 | 14,150.00 | 14,300.00 | 13,950.00 | 14,200.00 | 14,200.00 | 1,077,363 |
| 2021-12-24 | 13,800.00 | 14,500.00 | 13,750.00 | 13,950.00 | 13,950.00 | 2,449,456 |
| 2021-12-23 | 13,750.00 | 14,000.00 | 13,600.00 | 13,650.00 | 13,650.00 | 709,159 |
| 2021-12-22 | 14,050.00 | 14,050.00 | 13,600.00 | 13,700.00 | 13,700.00 | 579,391 |
| 2021-12-21 | 13,550.00 | 13,950.00 | 13,300.00 | 13,850.00 | 13,850.00 | 887,291 |
| 2021-12-20 | 13,600.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 638,843 |
| 2021-12-17 | 13,550.00 | 13,850.00 | 13,550.00 | 13,700.00 | 13,700.00 | 691,367 |
| 2021-12-16 | 14,000.00 | 14,200.00 | 13,750.00 | 13,750.00 | 13,750.00 | 857,287 |
| 2021-12-15 | 13,700.00 | 14,000.00 | 13,650.00 | 13,850.00 | 13,850.00 | 855,401 |
| 2021-12-14 | 13,950.00 | 14,000.00 | 13,400.00 | 13,850.00 | 13,850.00 | 1,516,501 |
| 2021-12-13 | 14,550.00 | 14,700.00 | 13,950.00 | 13,950.00 | 13,950.00 | 6,282,548 |
| 2021-12-10 | 15,650.00 | 15,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | 5,358,741 |
| 2021-12-09 | 14,950.00 | 16,250.00 | 14,900.00 | 15,800.00 | 15,800.00 | 4,014,031 |
| 2021-12-08 | 14,950.00 | 15,250.00 | 14,750.00 | 14,800.00 | 14,800.00 | 1,087,695 |
| 2021-12-07 | 15,150.00 | 15,250.00 | 14,650.00 | 14,700.00 | 14,700.00 | 1,037,122 |
| 2021-12-06 | 14,850.00 | 15,150.00 | 14,550.00 | 15,100.00 | 15,100.00 | 921,930 |
| 2021-12-03 | 15,200.00 | 15,500.00 | 14,950.00 | 15,050.00 | 15,050.00 | 1,021,726 |
| 2021-12-02 | 15,000.00 | 15,500.00 | 14,850.00 | 15,200.00 | 15,200.00 | 1,468,217 |
| 2021-12-01 | 14,250.00 | 15,250.00 | 13,850.00 | 15,150.00 | 15,150.00 | 1,963,190 |
| 2021-11-30 | 15,150.00 | 15,400.00 | 14,050.00 | 14,150.00 | 14,150.00 | 1,905,283 |
| 2021-11-29 | 14,100.00 | 15,250.00 | 14,000.00 | 14,900.00 | 14,900.00 | 1,649,076 |
| 2021-11-26 | 15,250.00 | 15,350.00 | 14,550.00 | 14,850.00 | 14,850.00 | 1,423,404 |
| 2021-11-25 | 15,450.00 | 15,650.00 | 15,150.00 | 15,150.00 | 15,150.00 | 1,131,132 |
| 2021-11-24 | 15,150.00 | 15,700.00 | 15,000.00 | 15,400.00 | 15,400.00 | 1,539,384 |
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.