Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 12,940.00 | 16,310.00 | 12,910.00 | 16,310.00 | 16,310.00 | 43,760,441 |
| 2026-04-20 | 12,800.00 | 12,990.00 | 12,450.00 | 12,550.00 | 12,550.00 | 1,821,124 |
| 2026-04-17 | 12,570.00 | 13,250.00 | 12,310.00 | 12,740.00 | 12,740.00 | 3,460,494 |
| 2026-04-16 | 12,720.00 | 12,730.00 | 12,360.00 | 12,520.00 | 12,520.00 | 1,299,822 |
| 2026-04-15 | 12,240.00 | 12,740.00 | 12,090.00 | 12,510.00 | 12,510.00 | 2,197,843 |
| 2026-04-14 | 12,120.00 | 12,290.00 | 11,970.00 | 12,050.00 | 12,050.00 | 958,109 |
| 2026-04-13 | 11,730.00 | 12,270.00 | 11,720.00 | 11,830.00 | 11,830.00 | 1,046,958 |
| 2026-04-10 | 12,150.00 | 12,160.00 | 11,840.00 | 11,970.00 | 11,970.00 | 867,054 |
| 2026-04-09 | 12,590.00 | 12,590.00 | 11,940.00 | 11,980.00 | 11,980.00 | 1,545,976 |
| 2026-04-08 | 12,420.00 | 12,600.00 | 12,200.00 | 12,590.00 | 12,590.00 | 1,824,029 |
| 2026-04-07 | 11,900.00 | 12,920.00 | 11,590.00 | 11,740.00 | 11,740.00 | 3,876,391 |
| 2026-04-06 | 11,680.00 | 12,230.00 | 11,670.00 | 11,740.00 | 11,740.00 | 1,371,335 |
| 2026-04-03 | 11,930.00 | 12,170.00 | 11,470.00 | 11,670.00 | 11,670.00 | 967,578 |
| 2026-04-02 | 12,400.00 | 12,840.00 | 11,490.00 | 11,670.00 | 11,670.00 | 1,895,656 |
| 2026-04-01 | 12,190.00 | 12,420.00 | 12,000.00 | 12,230.00 | 12,230.00 | 1,184,016 |
| 2026-03-31 | 12,100.00 | 12,390.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,480,529 |
| 2026-03-30 | 11,740.00 | 12,330.00 | 11,650.00 | 11,950.00 | 11,950.00 | 1,033,862 |
| 2026-03-27 | 11,650.00 | 12,590.00 | 11,540.00 | 12,220.00 | 12,220.00 | 1,425,436 |
| 2026-03-26 | 12,660.00 | 13,030.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,464,220 |
| 2026-03-25 | 12,130.00 | 13,040.00 | 11,920.00 | 12,680.00 | 12,680.00 | 1,827,153 |
| 2026-03-24 | 12,060.00 | 12,360.00 | 11,580.00 | 11,920.00 | 11,920.00 | 1,499,183 |
| 2026-03-23 | 12,040.00 | 12,130.00 | 11,610.00 | 11,610.00 | 11,610.00 | 1,470,571 |
| 2026-03-20 | 12,620.00 | 13,030.00 | 12,510.00 | 12,510.00 | 12,510.00 | 1,563,894 |
| 2026-03-19 | 12,600.00 | 12,830.00 | 12,400.00 | 12,570.00 | 12,570.00 | 1,651,304 |
| 2026-03-18 | 13,200.00 | 13,310.00 | 12,810.00 | 12,910.00 | 12,910.00 | 2,016,809 |
| 2026-03-17 | 13,660.00 | 13,660.00 | 12,940.00 | 12,940.00 | 12,940.00 | 1,825,081 |
| 2026-03-16 | 13,520.00 | 14,550.00 | 13,020.00 | 13,170.00 | 13,170.00 | 3,037,024 |
| 2026-03-13 | 13,820.00 | 13,820.00 | 13,300.00 | 13,520.00 | 13,520.00 | 2,632,577 |
| 2026-03-12 | 14,300.00 | 14,860.00 | 13,770.00 | 13,920.00 | 13,920.00 | 3,305,857 |
| 2026-03-11 | 14,840.00 | 15,350.00 | 14,160.00 | 14,360.00 | 14,360.00 | 5,372,311 |
| 2026-03-10 | 15,600.00 | 15,650.00 | 14,090.00 | 14,560.00 | 14,560.00 | 5,804,675 |
| 2026-03-09 | 14,210.00 | 15,280.00 | 14,070.00 | 14,900.00 | 14,900.00 | 5,912,097 |
| 2026-03-06 | 12,940.00 | 15,200.00 | 12,870.00 | 15,100.00 | 15,100.00 | 12,215,200 |
| 2026-03-05 | 12,410.00 | 13,500.00 | 12,370.00 | 12,910.00 | 12,910.00 | 3,947,087 |
| 2026-03-04 | 13,380.00 | 13,690.00 | 11,180.00 | 11,180.00 | 11,180.00 | 5,108,237 |
| 2026-03-03 | 14,120.00 | 15,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | 6,535,150 |
| 2026-02-27 | 13,700.00 | 15,430.00 | 13,660.00 | 14,690.00 | 14,690.00 | 11,197,320 |
| 2026-02-26 | 14,620.00 | 14,670.00 | 13,810.00 | 13,810.00 | 13,810.00 | 4,135,864 |
| 2026-02-25 | 15,100.00 | 15,100.00 | 14,360.00 | 14,380.00 | 14,380.00 | 5,544,926 |
| 2026-02-24 | 12,880.00 | 15,770.00 | 12,880.00 | 15,060.00 | 15,060.00 | 29,886,221 |
| 2026-02-23 | 14,250.00 | 14,800.00 | 12,670.00 | 12,810.00 | 12,810.00 | 4,178,851 |
| 2026-02-20 | 13,300.00 | 14,230.00 | 13,110.00 | 13,830.00 | 13,830.00 | 4,468,851 |
| 2026-02-19 | 12,210.00 | 13,810.00 | 11,970.00 | 13,470.00 | 13,470.00 | 5,978,815 |
| 2026-02-13 | 11,960.00 | 12,620.00 | 11,940.00 | 12,150.00 | 12,150.00 | 2,122,861 |
| 2026-02-12 | 12,860.00 | 12,910.00 | 12,040.00 | 12,420.00 | 12,420.00 | 4,000,291 |
| 2026-02-11 | 14,090.00 | 14,290.00 | 13,310.00 | 13,310.00 | 13,310.00 | 1,881,950 |
| 2026-02-10 | 14,860.00 | 15,090.00 | 13,510.00 | 13,750.00 | 13,750.00 | 3,886,442 |
| 2026-02-09 | 13,090.00 | 13,190.00 | 12,680.00 | 13,080.00 | 13,080.00 | 1,296,085 |
| 2026-02-06 | 12,090.00 | 12,910.00 | 11,750.00 | 12,510.00 | 12,510.00 | 1,770,876 |
| 2026-02-05 | 13,010.00 | 13,550.00 | 12,800.00 | 12,920.00 | 12,920.00 | 2,167,136 |
| 2026-02-04 | 11,850.00 | 13,960.00 | 11,760.00 | 13,350.00 | 13,350.00 | 5,756,065 |
| 2026-02-03 | 12,450.00 | 12,500.00 | 11,390.00 | 12,000.00 | 12,000.00 | 2,881,886 |
| 2026-02-02 | 13,300.00 | 13,690.00 | 11,700.00 | 11,910.00 | 11,910.00 | 5,299,459 |
| 2026-01-30 | 13,000.00 | 13,670.00 | 13,000.00 | 13,230.00 | 13,230.00 | 2,135,095 |
| 2026-01-29 | 12,120.00 | 12,490.00 | 12,120.00 | 12,490.00 | 12,490.00 | 2,275,164 |
| 2026-01-28 | 11,230.00 | 11,860.00 | 11,230.00 | 11,860.00 | 11,860.00 | 2,633,140 |
| 2026-01-27 | 10,490.00 | 12,430.00 | 10,400.00 | 11,310.00 | 11,310.00 | 12,445,180 |
| 2026-01-26 | 10,450.00 | 11,530.00 | 10,250.00 | 10,600.00 | 10,600.00 | 13,074,860 |
| 2026-01-23 | 9,940.00 | 10,600.00 | 8,710.00 | 9,120.00 | 9,120.00 | 7,222,115 |
| 2026-01-22 | 7,300.00 | 9,240.00 | 7,210.00 | 9,240.00 | 9,240.00 | 14,689,530 |
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.