Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8,400.00 | 8,400.00 | 7,930.00 | 8,060.00 | 8,060.00 | 853,483 |
| 2025-10-24 | 7,670.00 | 8,100.00 | 7,620.00 | 8,100.00 | 8,100.00 | 1,485,415 |
| 2025-10-23 | 7,740.00 | 7,750.00 | 7,540.00 | 7,610.00 | 7,610.00 | 652,193 |
| 2025-10-22 | 7,490.00 | 7,540.00 | 7,290.00 | 7,540.00 | 7,540.00 | 480,140 |
| 2025-10-21 | 7,410.00 | 7,540.00 | 7,280.00 | 7,370.00 | 7,370.00 | 604,817 |
| 2025-10-20 | 7,290.00 | 7,360.00 | 7,050.00 | 7,350.00 | 7,350.00 | 481,568 |
| 2025-10-17 | 7,150.00 | 7,490.00 | 7,090.00 | 7,310.00 | 7,310.00 | 849,990 |
| 2025-10-16 | 6,850.00 | 7,260.00 | 6,840.00 | 7,210.00 | 7,210.00 | 905,408 |
| 2025-10-15 | 6,730.00 | 6,850.00 | 6,660.00 | 6,820.00 | 6,820.00 | 224,005 |
| 2025-10-14 | 6,730.00 | 6,880.00 | 6,630.00 | 6,730.00 | 6,730.00 | 454,166 |
| 2025-10-13 | 6,640.00 | 6,800.00 | 6,520.00 | 6,690.00 | 6,690.00 | 596,943 |
| 2025-10-10 | 6,390.00 | 6,430.00 | 6,240.00 | 6,390.00 | 6,390.00 | 290,267 |
| 2025-10-02 | 6,390.00 | 6,460.00 | 6,360.00 | 6,390.00 | 6,390.00 | 202,039 |
| 2025-10-01 | 6,460.00 | 6,540.00 | 6,360.00 | 6,370.00 | 6,370.00 | 192,104 |
| 2025-09-30 | 6,570.00 | 6,650.00 | 6,450.00 | 6,480.00 | 6,480.00 | 226,394 |
| 2025-09-29 | 6,700.00 | 6,740.00 | 6,620.00 | 6,640.00 | 6,640.00 | 107,990 |
| 2025-09-26 | 6,780.00 | 6,840.00 | 6,580.00 | 6,640.00 | 6,640.00 | 367,496 |
| 2025-09-25 | 6,810.00 | 6,890.00 | 6,780.00 | 6,820.00 | 6,820.00 | 143,692 |
| 2025-09-24 | 6,960.00 | 6,990.00 | 6,710.00 | 6,830.00 | 6,830.00 | 213,913 |
| 2025-09-23 | 6,710.00 | 6,900.00 | 6,680.00 | 6,880.00 | 6,880.00 | 255,755 |
| 2025-09-22 | 6,750.00 | 6,750.00 | 6,690.00 | 6,700.00 | 6,700.00 | 212,556 |
| 2025-09-19 | 6,850.00 | 6,870.00 | 6,710.00 | 6,710.00 | 6,710.00 | 261,115 |
| 2025-09-18 | 6,900.00 | 6,910.00 | 6,800.00 | 6,830.00 | 6,830.00 | 198,994 |
| 2025-09-17 | 6,900.00 | 6,910.00 | 6,790.00 | 6,880.00 | 6,880.00 | 185,144 |
| 2025-09-16 | 7,000.00 | 7,040.00 | 6,850.00 | 6,870.00 | 6,870.00 | 221,287 |
| 2025-09-15 | 7,040.00 | 7,090.00 | 6,930.00 | 6,940.00 | 6,940.00 | 211,958 |
| 2025-09-12 | 6,980.00 | 7,070.00 | 6,890.00 | 7,050.00 | 7,050.00 | 594,243 |
| 2025-09-11 | 7,050.00 | 7,050.00 | 6,920.00 | 6,940.00 | 6,940.00 | 179,165 |
| 2025-09-10 | 6,980.00 | 6,990.00 | 6,910.00 | 6,980.00 | 6,980.00 | 137,927 |
| 2025-09-09 | 6,950.00 | 6,950.00 | 6,880.00 | 6,920.00 | 6,920.00 | 110,589 |
| 2025-09-08 | 6,870.00 | 6,920.00 | 6,850.00 | 6,870.00 | 6,870.00 | 76,841 |
| 2025-09-05 | 6,940.00 | 6,970.00 | 6,860.00 | 6,890.00 | 6,890.00 | 135,674 |
| 2025-09-04 | 6,920.00 | 6,950.00 | 6,840.00 | 6,910.00 | 6,910.00 | 185,006 |
| 2025-09-03 | 6,740.00 | 6,800.00 | 6,700.00 | 6,760.00 | 6,760.00 | 134,738 |
| 2025-09-02 | 6,720.00 | 6,720.00 | 6,570.00 | 6,670.00 | 6,670.00 | 152,232 |
| 2025-09-01 | 6,750.00 | 6,750.00 | 6,610.00 | 6,640.00 | 6,640.00 | 151,576 |
| 2025-08-29 | 6,860.00 | 6,880.00 | 6,710.00 | 6,760.00 | 6,760.00 | 260,732 |
| 2025-08-28 | 6,960.00 | 6,970.00 | 6,860.00 | 6,870.00 | 6,870.00 | 205,289 |
| 2025-08-27 | 7,050.00 | 7,050.00 | 6,930.00 | 7,000.00 | 7,000.00 | 176,778 |
| 2025-08-26 | 7,020.00 | 7,070.00 | 6,980.00 | 6,980.00 | 6,980.00 | 127,602 |
| 2025-08-25 | 7,020.00 | 7,080.00 | 7,000.00 | 7,020.00 | 7,020.00 | 116,986 |
| 2025-08-22 | 7,010.00 | 7,070.00 | 6,890.00 | 6,930.00 | 6,930.00 | 204,534 |
| 2025-08-21 | 7,110.00 | 7,120.00 | 6,980.00 | 6,990.00 | 6,990.00 | 300,225 |
| 2025-08-20 | 7,150.00 | 7,190.00 | 6,990.00 | 7,120.00 | 7,120.00 | 285,195 |
| 2025-08-19 | 7,460.00 | 7,460.00 | 7,250.00 | 7,260.00 | 7,260.00 | 214,450 |
| 2025-08-18 | 7,630.00 | 7,640.00 | 7,350.00 | 7,400.00 | 7,400.00 | 297,611 |
| 2025-08-14 | 7,550.00 | 7,570.00 | 7,400.00 | 7,530.00 | 7,530.00 | 255,571 |
| 2025-08-13 | 7,730.00 | 7,740.00 | 7,560.00 | 7,580.00 | 7,580.00 | 246,853 |
| 2025-08-12 | 7,780.00 | 7,840.00 | 7,610.00 | 7,620.00 | 7,620.00 | 265,010 |
| 2025-08-11 | 7,740.00 | 7,920.00 | 7,740.00 | 7,830.00 | 7,830.00 | 399,133 |
| 2025-08-08 | 7,800.00 | 7,860.00 | 7,650.00 | 7,700.00 | 7,700.00 | 216,475 |
| 2025-08-07 | 7,760.00 | 7,800.00 | 7,660.00 | 7,730.00 | 7,730.00 | 185,195 |
| 2025-08-06 | 7,600.00 | 7,840.00 | 7,600.00 | 7,740.00 | 7,740.00 | 313,020 |
| 2025-08-05 | 7,370.00 | 7,720.00 | 7,370.00 | 7,670.00 | 7,670.00 | 355,332 |
| 2025-08-04 | 7,240.00 | 7,380.00 | 7,160.00 | 7,360.00 | 7,360.00 | 141,743 |
| 2025-08-01 | 7,500.00 | 7,540.00 | 7,190.00 | 7,200.00 | 7,200.00 | 308,795 |
| 2025-07-31 | 7,750.00 | 7,760.00 | 7,460.00 | 7,580.00 | 7,580.00 | 264,709 |
| 2025-07-30 | 7,520.00 | 7,740.00 | 7,490.00 | 7,640.00 | 7,640.00 | 306,839 |
| 2025-07-29 | 7,530.00 | 7,600.00 | 7,380.00 | 7,530.00 | 7,530.00 | 237,038 |
| 2025-07-28 | 7,520.00 | 7,630.00 | 7,480.00 | 7,600.00 | 7,600.00 | 180,058 |
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.