Eugene Special Purpose Acquisition 5 Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,710.00 | 4,995.00 | 4,500.00 | 4,640.00 | 4,640.00 | 508,536 |
| 2024-07-25 | 5,190.00 | 5,190.00 | 4,330.00 | 4,640.00 | 4,640.00 | 1,551,985 |
| 2024-07-24 | 5,230.00 | 5,500.00 | 4,715.00 | 5,190.00 | 5,190.00 | 989,988 |
| 2024-07-23 | 5,200.00 | 5,520.00 | 4,990.00 | 5,230.00 | 5,230.00 | 1,023,297 |
| 2024-07-22 | 4,260.00 | 5,300.00 | 4,190.00 | 5,130.00 | 5,130.00 | 1,718,402 |
| 2024-07-19 | 4,305.00 | 4,340.00 | 3,965.00 | 4,325.00 | 4,325.00 | 563,264 |
| 2024-07-18 | 3,790.00 | 4,295.00 | 3,750.00 | 4,295.00 | 4,295.00 | 1,172,604 |
| 2024-07-17 | 3,830.00 | 3,880.00 | 3,675.00 | 3,850.00 | 3,850.00 | 528,466 |
| 2024-07-16 | 3,665.00 | 3,775.00 | 3,380.00 | 3,750.00 | 3,750.00 | 890,246 |
| 2024-07-15 | 3,670.00 | 3,795.00 | 3,565.00 | 3,635.00 | 3,635.00 | 971,640 |
| 2024-07-12 | 3,290.00 | 4,085.00 | 3,250.00 | 3,615.00 | 3,615.00 | 6,237,606 |
| 2024-07-11 | 3,080.00 | 3,430.00 | 2,870.00 | 3,300.00 | 3,300.00 | 3,701,973 |
| 2024-07-10 | 2,830.00 | 3,500.00 | 2,775.00 | 3,300.00 | 3,300.00 | 12,805,210 |
| 2024-07-09 | 2,365.00 | 2,910.00 | 2,330.00 | 2,730.00 | 2,730.00 | 12,583,470 |
| 2024-07-08 | 2,200.00 | 2,280.00 | 2,190.00 | 2,280.00 | 2,280.00 | 815,044 |
| 2024-07-05 | 2,105.00 | 2,200.00 | 2,060.00 | 2,200.00 | 2,200.00 | 768,496 |
| 2024-07-04 | 1,986.00 | 2,105.00 | 1,986.00 | 2,105.00 | 2,105.00 | 522,043 |
| 2024-07-03 | 1,885.00 | 2,020.00 | 1,885.00 | 1,965.00 | 1,965.00 | 282,903 |
| 2024-07-02 | 1,911.00 | 1,949.00 | 1,879.00 | 1,880.00 | 1,880.00 | 141,431 |
| 2024-07-01 | 1,913.00 | 1,940.00 | 1,913.00 | 1,926.00 | 1,926.00 | 14,811 |
| 2024-06-28 | 1,938.00 | 1,940.00 | 1,917.00 | 1,930.00 | 1,930.00 | 29,905 |
| 2024-06-27 | 1,930.00 | 1,950.00 | 1,920.00 | 1,926.00 | 1,926.00 | 31,324 |
| 2024-06-26 | 1,940.00 | 1,959.00 | 1,933.00 | 1,941.00 | 1,941.00 | 24,572 |
| 2024-06-25 | 1,950.00 | 1,950.00 | 1,929.00 | 1,941.00 | 1,941.00 | 35,913 |
| 2024-06-24 | 1,973.00 | 1,995.00 | 1,940.00 | 1,940.00 | 1,940.00 | 117,059 |
| 2024-06-21 | 1,953.00 | 1,979.00 | 1,953.00 | 1,974.00 | 1,974.00 | 47,874 |
| 2024-06-20 | 1,950.00 | 1,975.00 | 1,946.00 | 1,970.00 | 1,970.00 | 42,830 |
| 2024-06-19 | 1,977.00 | 1,977.00 | 1,936.00 | 1,952.00 | 1,952.00 | 39,395 |
| 2024-06-18 | 1,960.00 | 2,010.00 | 1,940.00 | 1,961.00 | 1,961.00 | 103,770 |
| 2024-06-17 | 1,955.00 | 1,973.00 | 1,948.00 | 1,960.00 | 1,960.00 | 74,491 |
| 2024-06-14 | 1,953.00 | 1,983.00 | 1,950.00 | 1,955.00 | 1,955.00 | 55,902 |
| 2024-06-13 | 1,941.00 | 1,963.00 | 1,941.00 | 1,959.00 | 1,959.00 | 31,801 |
| 2024-06-12 | 1,926.00 | 1,950.00 | 1,926.00 | 1,945.00 | 1,945.00 | 23,817 |
| 2024-06-11 | 1,956.00 | 1,961.00 | 1,926.00 | 1,927.00 | 1,927.00 | 90,930 |
| 2024-06-10 | 1,970.00 | 1,971.00 | 1,956.00 | 1,956.00 | 1,956.00 | 50,491 |
| 2024-06-07 | 1,979.00 | 1,989.00 | 1,971.00 | 1,971.00 | 1,971.00 | 36,659 |
| 2024-06-05 | 1,983.00 | 2,000.00 | 1,978.00 | 1,978.00 | 1,978.00 | 34,051 |
| 2024-06-04 | 1,990.00 | 1,998.00 | 1,981.00 | 1,983.00 | 1,983.00 | 41,286 |
| 2024-06-03 | 1,988.00 | 1,999.00 | 1,975.00 | 1,999.00 | 1,999.00 | 55,005 |
| 2024-05-31 | 1,990.00 | 2,000.00 | 1,985.00 | 1,986.00 | 1,986.00 | 45,168 |
| 2024-05-30 | 1,986.00 | 2,010.00 | 1,980.00 | 1,996.00 | 1,996.00 | 37,171 |
| 2024-05-29 | 2,000.00 | 2,005.00 | 1,986.00 | 1,986.00 | 1,986.00 | 67,360 |
| 2024-05-28 | 1,998.00 | 1,999.00 | 1,987.00 | 1,996.00 | 1,996.00 | 53,010 |
| 2024-05-27 | 1,999.00 | 2,010.00 | 1,980.00 | 1,998.00 | 1,998.00 | 104,299 |
| 2024-05-24 | 2,030.00 | 2,030.00 | 1,997.00 | 2,010.00 | 2,010.00 | 60,874 |
| 2024-05-23 | 1,987.00 | 2,040.00 | 1,976.00 | 2,025.00 | 2,025.00 | 88,610 |
| 2024-05-22 | 2,005.00 | 2,005.00 | 1,984.00 | 1,997.00 | 1,997.00 | 43,943 |
| 2024-05-21 | 1,996.00 | 2,005.00 | 1,984.00 | 2,005.00 | 2,005.00 | 45,675 |
| 2024-05-20 | 2,015.00 | 2,020.00 | 1,975.00 | 1,989.00 | 1,989.00 | 192,905 |
| 2024-05-17 | 2,025.00 | 2,040.00 | 2,010.00 | 2,025.00 | 2,025.00 | 81,169 |
| 2024-05-16 | 2,120.00 | 2,120.00 | 2,020.00 | 2,025.00 | 2,025.00 | 263,677 |
| 2024-05-14 | 2,060.00 | 2,095.00 | 2,060.00 | 2,090.00 | 2,090.00 | 42,572 |
| 2024-05-13 | 2,105.00 | 2,105.00 | 2,060.00 | 2,080.00 | 2,080.00 | 29,185 |
| 2024-05-10 | 2,110.00 | 2,120.00 | 2,080.00 | 2,085.00 | 2,085.00 | 52,830 |
| 2024-05-09 | 2,125.00 | 2,130.00 | 2,095.00 | 2,110.00 | 2,110.00 | 29,589 |
| 2024-05-08 | 2,110.00 | 2,140.00 | 2,090.00 | 2,115.00 | 2,115.00 | 77,358 |
| 2024-05-07 | 2,085.00 | 2,120.00 | 2,075.00 | 2,105.00 | 2,105.00 | 59,477 |
| 2024-05-03 | 2,085.00 | 2,110.00 | 2,065.00 | 2,095.00 | 2,095.00 | 39,830 |
| 2024-05-02 | 2,070.00 | 2,090.00 | 2,060.00 | 2,085.00 | 2,085.00 | 36,609 |
| 2024-04-30 | 2,060.00 | 2,085.00 | 2,025.00 | 2,060.00 | 2,060.00 | 64,141 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.