Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,690.00 | 7,690.00 | 7,510.00 | 7,530.00 | 7,530.00 | 161,262 |
| 2025-07-24 | 7,630.00 | 7,770.00 | 7,570.00 | 7,680.00 | 7,680.00 | 347,447 |
| 2025-07-23 | 7,750.00 | 7,750.00 | 7,440.00 | 7,630.00 | 7,630.00 | 240,247 |
| 2025-07-22 | 7,850.00 | 7,880.00 | 7,520.00 | 7,610.00 | 7,610.00 | 428,561 |
| 2025-07-21 | 7,560.00 | 7,800.00 | 7,540.00 | 7,770.00 | 7,770.00 | 386,598 |
| 2025-07-18 | 7,450.00 | 7,750.00 | 7,440.00 | 7,600.00 | 7,600.00 | 725,254 |
| 2025-07-17 | 7,400.00 | 7,450.00 | 7,230.00 | 7,400.00 | 7,400.00 | 174,882 |
| 2025-07-16 | 7,370.00 | 7,430.00 | 7,320.00 | 7,380.00 | 7,380.00 | 182,772 |
| 2025-07-15 | 7,390.00 | 7,470.00 | 7,300.00 | 7,410.00 | 7,410.00 | 199,522 |
| 2025-07-14 | 7,410.00 | 7,490.00 | 7,270.00 | 7,350.00 | 7,350.00 | 289,078 |
| 2025-07-11 | 7,190.00 | 7,350.00 | 7,180.00 | 7,280.00 | 7,280.00 | 314,497 |
| 2025-07-10 | 7,140.00 | 7,180.00 | 7,100.00 | 7,170.00 | 7,170.00 | 190,518 |
| 2025-07-09 | 7,200.00 | 7,270.00 | 7,080.00 | 7,140.00 | 7,140.00 | 183,870 |
| 2025-07-08 | 7,090.00 | 7,390.00 | 7,070.00 | 7,200.00 | 7,200.00 | 331,520 |
| 2025-07-07 | 7,200.00 | 7,210.00 | 7,000.00 | 7,020.00 | 7,020.00 | 196,150 |
| 2025-07-04 | 7,180.00 | 7,240.00 | 7,040.00 | 7,180.00 | 7,180.00 | 270,377 |
| 2025-07-03 | 6,980.00 | 7,290.00 | 6,950.00 | 7,240.00 | 7,240.00 | 417,668 |
| 2025-07-02 | 6,990.00 | 6,990.00 | 6,850.00 | 6,990.00 | 6,990.00 | 198,160 |
| 2025-07-01 | 6,940.00 | 7,040.00 | 6,930.00 | 6,990.00 | 6,990.00 | 170,700 |
| 2025-06-30 | 6,970.00 | 7,060.00 | 6,920.00 | 6,940.00 | 6,940.00 | 132,628 |
| 2025-06-27 | 7,150.00 | 7,160.00 | 6,920.00 | 6,940.00 | 6,940.00 | 282,424 |
| 2025-06-26 | 7,270.00 | 7,380.00 | 7,050.00 | 7,100.00 | 7,100.00 | 434,142 |
| 2025-06-25 | 7,190.00 | 7,250.00 | 7,070.00 | 7,170.00 | 7,170.00 | 244,001 |
| 2025-06-24 | 6,970.00 | 7,190.00 | 6,970.00 | 7,150.00 | 7,150.00 | 420,860 |
| 2025-06-23 | 6,960.00 | 7,000.00 | 6,820.00 | 6,850.00 | 6,850.00 | 209,621 |
| 2025-06-20 | 6,910.00 | 7,160.00 | 6,860.00 | 7,050.00 | 7,050.00 | 308,801 |
| 2025-06-19 | 6,980.00 | 6,980.00 | 6,840.00 | 6,910.00 | 6,910.00 | 198,793 |
| 2025-06-18 | 6,820.00 | 6,940.00 | 6,820.00 | 6,920.00 | 6,920.00 | 144,064 |
| 2025-06-17 | 6,910.00 | 7,020.00 | 6,830.00 | 6,870.00 | 6,870.00 | 251,352 |
| 2025-06-16 | 7,040.00 | 7,040.00 | 6,850.00 | 6,880.00 | 6,880.00 | 279,287 |
| 2025-06-13 | 7,190.00 | 7,190.00 | 6,920.00 | 7,030.00 | 7,030.00 | 598,926 |
| 2025-06-12 | 7,150.00 | 7,320.00 | 7,120.00 | 7,180.00 | 7,180.00 | 404,389 |
| 2025-06-11 | 7,090.00 | 7,210.00 | 7,060.00 | 7,110.00 | 7,110.00 | 191,291 |
| 2025-06-10 | 7,160.00 | 7,220.00 | 7,050.00 | 7,080.00 | 7,080.00 | 193,074 |
| 2025-06-09 | 7,290.00 | 7,320.00 | 7,120.00 | 7,140.00 | 7,140.00 | 302,031 |
| 2025-06-05 | 7,290.00 | 7,430.00 | 7,240.00 | 7,360.00 | 7,360.00 | 263,269 |
| 2025-06-04 | 7,250.00 | 7,370.00 | 7,200.00 | 7,290.00 | 7,290.00 | 274,556 |
| 2025-06-02 | 7,400.00 | 7,400.00 | 7,150.00 | 7,170.00 | 7,170.00 | 235,741 |
| 2025-05-30 | 7,080.00 | 7,230.00 | 6,980.00 | 7,130.00 | 7,130.00 | 180,035 |
| 2025-05-29 | 7,140.00 | 7,450.00 | 6,960.00 | 7,100.00 | 7,100.00 | 526,338 |
| 2025-05-28 | 6,690.00 | 7,040.00 | 6,620.00 | 7,010.00 | 7,010.00 | 352,706 |
| 2025-05-27 | 6,800.00 | 6,800.00 | 6,510.00 | 6,590.00 | 6,590.00 | 254,741 |
| 2025-05-26 | 6,790.00 | 6,940.00 | 6,690.00 | 6,700.00 | 6,700.00 | 378,672 |
| 2025-05-23 | 6,910.00 | 6,960.00 | 6,710.00 | 6,750.00 | 6,750.00 | 198,127 |
| 2025-05-22 | 7,010.00 | 7,040.00 | 6,860.00 | 6,910.00 | 6,910.00 | 197,488 |
| 2025-05-21 | 6,930.00 | 7,100.00 | 6,930.00 | 7,000.00 | 7,000.00 | 196,566 |
| 2025-05-20 | 7,030.00 | 7,070.00 | 6,890.00 | 6,940.00 | 6,940.00 | 168,868 |
| 2025-05-19 | 6,870.00 | 7,070.00 | 6,870.00 | 6,990.00 | 6,990.00 | 225,963 |
| 2025-05-16 | 7,160.00 | 7,200.00 | 7,020.00 | 7,110.00 | 7,110.00 | 216,881 |
| 2025-05-15 | 7,270.00 | 7,310.00 | 7,160.00 | 7,160.00 | 7,160.00 | 163,608 |
| 2025-05-14 | 7,320.00 | 7,390.00 | 7,120.00 | 7,290.00 | 7,290.00 | 301,481 |
| 2025-05-13 | 7,490.00 | 7,540.00 | 7,300.00 | 7,310.00 | 7,310.00 | 152,537 |
| 2025-05-12 | 7,390.00 | 7,420.00 | 7,270.00 | 7,420.00 | 7,420.00 | 163,286 |
| 2025-05-09 | 7,510.00 | 7,520.00 | 7,220.00 | 7,250.00 | 7,250.00 | 182,752 |
| 2025-05-08 | 7,440.00 | 7,470.00 | 7,350.00 | 7,460.00 | 7,460.00 | 125,405 |
| 2025-05-07 | 7,380.00 | 7,480.00 | 7,270.00 | 7,390.00 | 7,390.00 | 237,405 |
| 2025-05-02 | 7,280.00 | 7,360.00 | 7,200.00 | 7,240.00 | 7,240.00 | 168,396 |
| 2025-04-30 | 7,400.00 | 7,430.00 | 7,190.00 | 7,220.00 | 7,220.00 | 244,939 |
| 2025-04-29 | 7,500.00 | 7,530.00 | 7,360.00 | 7,430.00 | 7,430.00 | 144,424 |
| 2025-04-28 | 7,690.00 | 7,690.00 | 7,410.00 | 7,450.00 | 7,450.00 | 327,760 |
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.