Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,330.00 | 7,720.00 | 7,300.00 | 7,580.00 | 7,580.00 | 628,294 |
| 2025-04-24 | 7,450.00 | 7,450.00 | 7,250.00 | 7,300.00 | 7,300.00 | 149,366 |
| 2025-04-23 | 7,250.00 | 7,400.00 | 7,230.00 | 7,400.00 | 7,400.00 | 203,642 |
| 2025-04-22 | 7,140.00 | 7,250.00 | 7,100.00 | 7,110.00 | 7,110.00 | 130,149 |
| 2025-04-21 | 7,100.00 | 7,280.00 | 7,100.00 | 7,190.00 | 7,190.00 | 120,928 |
| 2025-04-18 | 7,210.00 | 7,240.00 | 7,110.00 | 7,170.00 | 7,170.00 | 131,176 |
| 2025-04-17 | 7,050.00 | 7,240.00 | 7,050.00 | 7,240.00 | 7,240.00 | 86,023 |
| 2025-04-16 | 7,360.00 | 7,390.00 | 7,090.00 | 7,090.00 | 7,090.00 | 188,384 |
| 2025-04-15 | 7,320.00 | 7,380.00 | 7,220.00 | 7,360.00 | 7,360.00 | 186,967 |
| 2025-04-14 | 7,320.00 | 7,400.00 | 7,250.00 | 7,260.00 | 7,260.00 | 196,207 |
| 2025-04-11 | 7,110.00 | 7,300.00 | 7,010.00 | 7,300.00 | 7,300.00 | 207,266 |
| 2025-04-10 | 7,030.00 | 7,270.00 | 6,700.00 | 7,270.00 | 7,270.00 | 371,352 |
| 2025-04-09 | 6,700.00 | 6,940.00 | 6,500.00 | 6,540.00 | 6,540.00 | 276,869 |
| 2025-04-08 | 6,940.00 | 7,000.00 | 6,820.00 | 6,850.00 | 6,850.00 | 226,701 |
| 2025-04-07 | 6,920.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,750.00 | 389,718 |
| 2025-04-04 | 7,000.00 | 7,340.00 | 6,930.00 | 7,250.00 | 7,250.00 | 307,431 |
| 2025-04-03 | 6,970.00 | 7,150.00 | 6,880.00 | 7,070.00 | 7,070.00 | 284,372 |
| 2025-04-02 | 7,300.00 | 7,370.00 | 7,100.00 | 7,150.00 | 7,150.00 | 234,821 |
| 2025-04-01 | 7,340.00 | 7,360.00 | 7,060.00 | 7,240.00 | 7,240.00 | 369,768 |
| 2025-03-31 | 7,440.00 | 7,500.00 | 7,200.00 | 7,230.00 | 7,230.00 | 438,272 |
| 2025-03-28 | 7,650.00 | 7,710.00 | 7,450.00 | 7,600.00 | 7,600.00 | 228,665 |
| 2025-03-27 | 7,780.00 | 7,800.00 | 7,620.00 | 7,630.00 | 7,630.00 | 237,379 |
| 2025-03-26 | 8,020.00 | 8,100.00 | 7,890.00 | 7,900.00 | 7,900.00 | 289,950 |
| 2025-03-25 | 8,010.00 | 8,180.00 | 7,750.00 | 7,940.00 | 7,940.00 | 373,797 |
| 2025-03-24 | 7,990.00 | 8,010.00 | 7,870.00 | 7,870.00 | 7,870.00 | 191,386 |
| 2025-03-21 | 8,210.00 | 8,220.00 | 7,930.00 | 7,950.00 | 7,950.00 | 527,520 |
| 2025-03-20 | 8,280.00 | 8,460.00 | 8,140.00 | 8,140.00 | 8,140.00 | 823,601 |
| 2025-03-19 | 8,080.00 | 8,150.00 | 7,990.00 | 8,140.00 | 8,140.00 | 469,095 |
| 2025-03-18 | 7,990.00 | 8,080.00 | 7,920.00 | 8,080.00 | 8,080.00 | 503,114 |
| 2025-03-17 | 8,020.00 | 8,090.00 | 7,850.00 | 7,990.00 | 7,990.00 | 589,034 |
| 2025-03-14 | 7,350.00 | 8,230.00 | 7,340.00 | 7,960.00 | 7,960.00 | 2,567,841 |
| 2025-03-13 | 7,630.00 | 7,650.00 | 7,280.00 | 7,280.00 | 7,280.00 | 505,748 |
| 2025-03-12 | 7,360.00 | 7,600.00 | 7,350.00 | 7,530.00 | 7,530.00 | 313,327 |
| 2025-03-11 | 7,300.00 | 7,450.00 | 7,190.00 | 7,350.00 | 7,350.00 | 559,948 |
| 2025-03-10 | 7,560.00 | 7,750.00 | 7,400.00 | 7,640.00 | 7,640.00 | 384,752 |
| 2025-03-07 | 7,700.00 | 7,930.00 | 7,520.00 | 7,590.00 | 7,590.00 | 726,473 |
| 2025-03-06 | 8,020.00 | 8,170.00 | 7,620.00 | 7,670.00 | 7,670.00 | 841,188 |
| 2025-03-05 | 7,570.00 | 8,040.00 | 7,570.00 | 8,010.00 | 8,010.00 | 827,005 |
| 2025-03-04 | 7,700.00 | 7,800.00 | 7,270.00 | 7,540.00 | 7,540.00 | 965,421 |
| 2025-02-28 | 8,250.00 | 8,400.00 | 7,870.00 | 7,870.00 | 7,870.00 | 2,007,671 |
| 2025-02-27 | 8,280.00 | 8,740.00 | 8,210.00 | 8,330.00 | 8,330.00 | 2,493,443 |
| 2025-02-26 | 8,030.00 | 8,560.00 | 8,030.00 | 8,180.00 | 8,180.00 | 1,510,839 |
| 2025-02-25 | 8,500.00 | 8,510.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,224,622 |
| 2025-02-24 | 8,340.00 | 8,860.00 | 8,240.00 | 8,590.00 | 8,590.00 | 1,915,869 |
| 2025-02-21 | 7,960.00 | 8,500.00 | 7,900.00 | 8,400.00 | 8,400.00 | 2,011,234 |
| 2025-02-20 | 8,130.00 | 8,340.00 | 7,960.00 | 7,970.00 | 7,970.00 | 892,487 |
| 2025-02-19 | 7,950.00 | 8,200.00 | 7,930.00 | 8,110.00 | 8,110.00 | 944,558 |
| 2025-02-18 | 8,110.00 | 8,150.00 | 7,900.00 | 7,950.00 | 7,950.00 | 534,216 |
| 2025-02-17 | 7,920.00 | 8,100.00 | 7,750.00 | 8,030.00 | 8,030.00 | 1,004,446 |
| 2025-02-14 | 7,890.00 | 8,300.00 | 7,620.00 | 7,730.00 | 7,730.00 | 2,520,037 |
| 2025-02-13 | 7,530.00 | 7,600.00 | 7,400.00 | 7,540.00 | 7,540.00 | 476,324 |
| 2025-02-12 | 7,400.00 | 7,540.00 | 7,320.00 | 7,330.00 | 7,330.00 | 221,136 |
| 2025-02-11 | 7,410.00 | 7,470.00 | 7,280.00 | 7,400.00 | 7,400.00 | 306,802 |
| 2025-02-10 | 7,050.00 | 7,600.00 | 6,910.00 | 7,410.00 | 7,410.00 | 862,553 |
| 2025-02-07 | 7,010.00 | 7,140.00 | 6,960.00 | 7,040.00 | 7,040.00 | 213,073 |
| 2025-02-06 | 7,060.00 | 7,150.00 | 7,000.00 | 7,040.00 | 7,040.00 | 122,571 |
| 2025-02-05 | 6,930.00 | 7,140.00 | 6,930.00 | 7,060.00 | 7,060.00 | 156,213 |
| 2025-02-04 | 6,770.00 | 7,070.00 | 6,770.00 | 6,900.00 | 6,900.00 | 251,368 |
| 2025-02-03 | 7,060.00 | 7,100.00 | 6,610.00 | 6,710.00 | 6,710.00 | 512,223 |
| 2025-01-31 | 7,150.00 | 7,290.00 | 7,090.00 | 7,150.00 | 7,150.00 | 176,734 |
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.