Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,210.00 | 7,260.00 | 7,140.00 | 7,170.00 | 7,170.00 | 164,617 |
| 2025-01-23 | 7,420.00 | 7,490.00 | 7,140.00 | 7,140.00 | 7,140.00 | 351,746 |
| 2025-01-22 | 7,420.00 | 7,560.00 | 7,350.00 | 7,420.00 | 7,420.00 | 303,175 |
| 2025-01-21 | 7,890.00 | 7,890.00 | 7,320.00 | 7,420.00 | 7,420.00 | 636,041 |
| 2025-01-20 | 7,740.00 | 7,900.00 | 7,700.00 | 7,870.00 | 7,870.00 | 330,820 |
| 2025-01-17 | 7,910.00 | 7,910.00 | 7,700.00 | 7,720.00 | 7,720.00 | 214,519 |
| 2025-01-16 | 7,930.00 | 7,950.00 | 7,800.00 | 7,830.00 | 7,830.00 | 307,216 |
| 2025-01-15 | 7,820.00 | 7,850.00 | 7,690.00 | 7,770.00 | 7,770.00 | 304,778 |
| 2025-01-14 | 7,530.00 | 7,810.00 | 7,530.00 | 7,770.00 | 7,770.00 | 280,369 |
| 2025-01-13 | 7,700.00 | 7,750.00 | 7,530.00 | 7,530.00 | 7,530.00 | 240,854 |
| 2025-01-10 | 7,870.00 | 7,900.00 | 7,700.00 | 7,730.00 | 7,730.00 | 230,891 |
| 2025-01-09 | 7,830.00 | 7,890.00 | 7,700.00 | 7,830.00 | 7,830.00 | 315,582 |
| 2025-01-08 | 7,670.00 | 7,850.00 | 7,590.00 | 7,830.00 | 7,830.00 | 261,700 |
| 2025-01-07 | 7,800.00 | 7,880.00 | 7,650.00 | 7,680.00 | 7,680.00 | 482,671 |
| 2025-01-06 | 7,750.00 | 7,830.00 | 7,650.00 | 7,750.00 | 7,750.00 | 402,575 |
| 2025-01-03 | 7,470.00 | 7,800.00 | 7,460.00 | 7,630.00 | 7,630.00 | 416,294 |
| 2025-01-02 | 7,400.00 | 7,490.00 | 7,340.00 | 7,470.00 | 7,470.00 | 178,959 |
| 2024-12-30 | 7,330.00 | 7,520.00 | 7,250.00 | 7,400.00 | 7,400.00 | 172,692 |
| 2024-12-27 | 7,520.00 | 7,550.00 | 7,280.00 | 7,400.00 | 7,400.00 | 319,621 |
| 2024-12-26 | 7,670.00 | 7,690.00 | 7,480.00 | 7,520.00 | 7,520.00 | 191,245 |
| 2024-12-24 | 7,610.00 | 7,840.00 | 7,550.00 | 7,590.00 | 7,590.00 | 260,328 |
| 2024-12-23 | 7,550.00 | 7,690.00 | 7,470.00 | 7,590.00 | 7,590.00 | 266,924 |
| 2024-12-20 | 7,770.00 | 7,900.00 | 7,550.00 | 7,550.00 | 7,550.00 | 302,995 |
| 2024-12-19 | 7,900.00 | 8,090.00 | 7,850.00 | 7,880.00 | 7,880.00 | 285,451 |
| 2024-12-18 | 7,990.00 | 8,340.00 | 7,910.00 | 8,140.00 | 8,140.00 | 621,697 |
| 2024-12-17 | 7,840.00 | 7,950.00 | 7,660.00 | 7,950.00 | 7,950.00 | 362,671 |
| 2024-12-16 | 7,820.00 | 7,860.00 | 7,700.00 | 7,840.00 | 7,840.00 | 412,593 |
| 2024-12-13 | 7,420.00 | 7,820.00 | 7,370.00 | 7,820.00 | 7,820.00 | 417,098 |
| 2024-12-12 | 7,700.00 | 7,700.00 | 7,260.00 | 7,370.00 | 7,370.00 | 594,427 |
| 2024-12-11 | 7,430.00 | 7,640.00 | 7,410.00 | 7,490.00 | 7,490.00 | 304,423 |
| 2024-12-10 | 7,070.00 | 7,470.00 | 7,070.00 | 7,450.00 | 7,450.00 | 356,875 |
| 2024-12-09 | 7,600.00 | 7,700.00 | 7,050.00 | 7,050.00 | 7,050.00 | 747,952 |
| 2024-12-06 | 8,120.00 | 8,140.00 | 7,610.00 | 7,850.00 | 7,850.00 | 580,219 |
| 2024-12-05 | 8,130.00 | 8,250.00 | 8,060.00 | 8,080.00 | 8,080.00 | 340,884 |
| 2024-12-04 | 8,180.00 | 8,330.00 | 8,080.00 | 8,120.00 | 8,120.00 | 419,542 |
| 2024-12-03 | 8,120.00 | 8,500.00 | 8,120.00 | 8,370.00 | 8,370.00 | 430,331 |
| 2024-12-02 | 8,250.00 | 8,430.00 | 8,040.00 | 8,100.00 | 8,100.00 | 354,452 |
| 2024-11-29 | 8,650.00 | 8,690.00 | 8,200.00 | 8,210.00 | 8,210.00 | 550,993 |
| 2024-11-28 | 8,690.00 | 8,800.00 | 8,570.00 | 8,640.00 | 8,640.00 | 302,149 |
| 2024-11-27 | 8,840.00 | 8,850.00 | 8,620.00 | 8,620.00 | 8,620.00 | 349,762 |
| 2024-11-26 | 8,800.00 | 8,950.00 | 8,700.00 | 8,760.00 | 8,760.00 | 418,011 |
| 2024-11-25 | 8,570.00 | 8,850.00 | 8,570.00 | 8,780.00 | 8,780.00 | 500,980 |
| 2024-11-22 | 8,470.00 | 8,700.00 | 8,450.00 | 8,510.00 | 8,510.00 | 379,213 |
| 2024-11-21 | 8,470.00 | 8,630.00 | 8,350.00 | 8,460.00 | 8,460.00 | 349,641 |
| 2024-11-20 | 8,720.00 | 8,740.00 | 8,480.00 | 8,480.00 | 8,480.00 | 456,936 |
| 2024-11-19 | 8,590.00 | 8,770.00 | 8,470.00 | 8,660.00 | 8,660.00 | 572,010 |
| 2024-11-18 | 8,250.00 | 8,750.00 | 8,210.00 | 8,650.00 | 8,650.00 | 820,043 |
| 2024-11-15 | 8,510.00 | 8,700.00 | 8,080.00 | 8,250.00 | 8,250.00 | 1,646,031 |
| 2024-11-14 | 9,350.00 | 9,500.00 | 8,980.00 | 9,000.00 | 9,000.00 | 1,256,206 |
| 2024-11-13 | 9,810.00 | 9,940.00 | 9,500.00 | 9,520.00 | 9,520.00 | 1,158,445 |
| 2024-11-12 | 9,340.00 | 9,910.00 | 9,210.00 | 9,890.00 | 9,890.00 | 2,248,505 |
| 2024-11-11 | 9,930.00 | 9,990.00 | 9,300.00 | 9,530.00 | 9,530.00 | 1,414,961 |
| 2024-11-08 | 9,920.00 | 10,300.00 | 9,840.00 | 9,950.00 | 9,950.00 | 2,081,557 |
| 2024-11-07 | 10,230.00 | 10,480.00 | 9,620.00 | 10,150.00 | 10,150.00 | 4,626,936 |
| 2024-11-06 | 11,300.00 | 11,380.00 | 10,050.00 | 10,100.00 | 10,100.00 | 8,669,722 |
| 2024-11-05 | 8,910.00 | 11,390.00 | 8,610.00 | 11,260.00 | 11,260.00 | 25,341,359 |
| 2024-11-04 | 8,780.00 | 9,000.00 | 8,670.00 | 8,910.00 | 8,910.00 | 454,372 |
| 2024-11-01 | 8,680.00 | 8,810.00 | 8,600.00 | 8,740.00 | 8,740.00 | 223,917 |
| 2024-10-31 | 8,480.00 | 8,830.00 | 8,390.00 | 8,800.00 | 8,800.00 | 494,411 |
| 2024-10-30 | 8,760.00 | 8,760.00 | 8,560.00 | 8,560.00 | 8,560.00 | 291,701 |
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.