Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,460.00 | 9,300.00 | 8,250.00 | 8,720.00 | 8,720.00 | 1,030,997 |
| 2024-10-28 | 8,150.00 | 8,480.00 | 8,150.00 | 8,450.00 | 8,450.00 | 315,763 |
| 2024-10-25 | 8,550.00 | 8,640.00 | 8,210.00 | 8,220.00 | 8,220.00 | 419,501 |
| 2024-10-24 | 8,730.00 | 8,890.00 | 8,320.00 | 8,330.00 | 8,330.00 | 515,134 |
| 2024-10-23 | 8,480.00 | 9,260.00 | 8,370.00 | 8,630.00 | 8,630.00 | 2,413,542 |
| 2024-10-22 | 8,500.00 | 8,500.00 | 8,040.00 | 8,060.00 | 8,060.00 | 647,601 |
| 2024-10-21 | 8,030.00 | 8,210.00 | 8,020.00 | 8,190.00 | 8,190.00 | 237,484 |
| 2024-10-18 | 8,160.00 | 8,180.00 | 7,920.00 | 7,980.00 | 7,980.00 | 462,795 |
| 2024-10-17 | 8,210.00 | 8,350.00 | 8,160.00 | 8,160.00 | 8,160.00 | 343,113 |
| 2024-10-16 | 8,390.00 | 8,490.00 | 8,190.00 | 8,210.00 | 8,210.00 | 430,959 |
| 2024-10-15 | 8,670.00 | 8,740.00 | 8,330.00 | 8,390.00 | 8,390.00 | 628,043 |
| 2024-10-14 | 8,690.00 | 8,790.00 | 8,560.00 | 8,640.00 | 8,640.00 | 615,863 |
| 2024-10-11 | 9,910.00 | 10,040.00 | 8,680.00 | 8,740.00 | 8,740.00 | 2,728,753 |
| 2024-10-10 | 10,140.00 | 10,250.00 | 9,950.00 | 10,010.00 | 10,010.00 | 337,799 |
| 2024-10-08 | 9,940.00 | 10,080.00 | 9,900.00 | 10,030.00 | 10,030.00 | 233,000 |
| 2024-10-07 | 9,700.00 | 10,130.00 | 9,700.00 | 10,040.00 | 10,040.00 | 493,708 |
| 2024-10-04 | 9,700.00 | 9,820.00 | 9,570.00 | 9,600.00 | 9,600.00 | 224,316 |
| 2024-10-02 | 9,620.00 | 9,920.00 | 9,600.00 | 9,680.00 | 9,680.00 | 326,473 |
| 2024-09-30 | 10,190.00 | 10,200.00 | 9,850.00 | 9,850.00 | 9,850.00 | 442,451 |
| 2024-09-27 | 10,150.00 | 10,160.00 | 9,970.00 | 10,080.00 | 10,080.00 | 351,110 |
| 2024-09-26 | 9,990.00 | 10,140.00 | 9,920.00 | 10,140.00 | 10,140.00 | 478,055 |
| 2024-09-25 | 9,900.00 | 10,100.00 | 9,760.00 | 9,870.00 | 9,870.00 | 748,214 |
| 2024-09-24 | 9,480.00 | 9,790.00 | 9,480.00 | 9,750.00 | 9,750.00 | 607,821 |
| 2024-09-23 | 9,230.00 | 9,650.00 | 9,230.00 | 9,540.00 | 9,540.00 | 694,955 |
| 2024-09-20 | 9,650.00 | 9,700.00 | 9,220.00 | 9,220.00 | 9,220.00 | 539,344 |
| 2024-09-19 | 9,610.00 | 9,740.00 | 9,460.00 | 9,530.00 | 9,530.00 | 343,096 |
| 2024-09-13 | 9,840.00 | 9,840.00 | 9,550.00 | 9,560.00 | 9,560.00 | 354,688 |
| 2024-09-12 | 9,650.00 | 9,790.00 | 9,550.00 | 9,720.00 | 9,720.00 | 445,344 |
| 2024-09-11 | 9,510.00 | 9,700.00 | 9,400.00 | 9,530.00 | 9,530.00 | 385,533 |
| 2024-09-10 | 9,480.00 | 9,680.00 | 9,300.00 | 9,410.00 | 9,410.00 | 515,908 |
| 2024-09-09 | 9,150.00 | 9,420.00 | 9,150.00 | 9,350.00 | 9,350.00 | 429,827 |
| 2024-09-06 | 9,980.00 | 10,050.00 | 9,330.00 | 9,340.00 | 9,340.00 | 760,948 |
| 2024-09-05 | 10,060.00 | 10,190.00 | 9,790.00 | 9,980.00 | 9,980.00 | 769,144 |
| 2024-09-04 | 10,000.00 | 10,320.00 | 9,920.00 | 10,050.00 | 10,050.00 | 841,781 |
| 2024-09-03 | 10,790.00 | 11,000.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1,076,521 |
| 2024-09-02 | 10,670.00 | 10,870.00 | 10,500.00 | 10,520.00 | 10,520.00 | 789,182 |
| 2024-08-30 | 10,860.00 | 11,100.00 | 10,620.00 | 10,670.00 | 10,670.00 | 1,316,918 |
| 2024-08-29 | 10,160.00 | 10,970.00 | 10,150.00 | 10,830.00 | 10,830.00 | 2,193,392 |
| 2024-08-28 | 10,600.00 | 10,710.00 | 10,300.00 | 10,390.00 | 10,390.00 | 863,788 |
| 2024-08-27 | 10,320.00 | 10,670.00 | 10,230.00 | 10,600.00 | 10,600.00 | 945,536 |
| 2024-08-26 | 10,730.00 | 10,830.00 | 10,450.00 | 10,530.00 | 10,530.00 | 929,419 |
| 2024-08-23 | 10,710.00 | 10,870.00 | 10,340.00 | 10,670.00 | 10,670.00 | 1,278,282 |
| 2024-08-22 | 11,240.00 | 11,450.00 | 10,580.00 | 10,770.00 | 10,770.00 | 2,772,638 |
| 2024-08-21 | 11,000.00 | 11,280.00 | 10,860.00 | 11,120.00 | 11,120.00 | 2,922,050 |
| 2024-08-20 | 10,870.00 | 12,230.00 | 10,760.00 | 11,470.00 | 11,470.00 | 13,882,360 |
| 2024-08-19 | 11,510.00 | 11,590.00 | 10,650.00 | 10,690.00 | 10,690.00 | 5,134,645 |
| 2024-08-16 | 10,850.00 | 10,890.00 | 10,560.00 | 10,640.00 | 10,640.00 | 1,852,789 |
| 2024-08-14 | 10,550.00 | 11,100.00 | 10,510.00 | 10,690.00 | 10,690.00 | 4,028,498 |
| 2024-08-13 | 9,170.00 | 11,410.00 | 9,150.00 | 10,570.00 | 10,570.00 | 20,325,820 |
| 2024-08-12 | 8,560.00 | 10,030.00 | 8,520.00 | 9,120.00 | 9,120.00 | 3,089,380 |
| 2024-08-09 | 8,380.00 | 8,630.00 | 8,380.00 | 8,550.00 | 8,550.00 | 261,186 |
| 2024-08-08 | 8,400.00 | 8,590.00 | 8,150.00 | 8,250.00 | 8,250.00 | 357,989 |
| 2024-08-07 | 8,410.00 | 8,720.00 | 8,410.00 | 8,590.00 | 8,590.00 | 224,632 |
| 2024-08-06 | 7,960.00 | 8,700.00 | 7,950.00 | 8,580.00 | 8,580.00 | 637,139 |
| 2024-08-05 | 9,100.00 | 9,190.00 | 7,800.00 | 8,000.00 | 8,000.00 | 956,215 |
| 2024-08-02 | 9,650.00 | 9,650.00 | 9,280.00 | 9,280.00 | 9,280.00 | 248,865 |
| 2024-08-01 | 9,500.00 | 9,690.00 | 9,470.00 | 9,650.00 | 9,650.00 | 175,351 |
| 2024-07-31 | 9,360.00 | 9,600.00 | 9,300.00 | 9,440.00 | 9,440.00 | 202,073 |
| 2024-07-30 | 9,600.00 | 9,650.00 | 9,400.00 | 9,400.00 | 9,400.00 | 165,567 |
| 2024-07-29 | 9,340.00 | 9,660.00 | 9,260.00 | 9,620.00 | 9,620.00 | 203,280 |
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.