See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 331380.KQ stock page

Eugene Special Purpose Acquisition 5 Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,190.002,265.002,190.002,225.002,225.00268,069
2024-01-292,235.002,235.002,170.002,180.002,180.00249,137
2024-01-262,130.002,235.002,120.002,235.002,235.00247,333
2024-01-252,145.002,165.002,100.002,115.002,115.00119,289
2024-01-242,135.002,175.002,115.002,150.002,150.00106,575
2024-01-232,095.002,290.002,075.002,125.002,125.00474,679
2024-01-222,110.002,110.002,055.002,080.002,080.00135,005
2024-01-192,085.002,140.002,045.002,090.002,090.00137,749
2024-01-182,105.002,125.002,045.002,080.002,080.00162,417
2024-01-172,205.002,240.002,080.002,090.002,090.00546,901
2024-01-162,115.002,315.002,090.002,200.002,200.001,364,058
2024-01-152,090.002,135.002,085.002,120.002,120.0055,321
2024-01-122,135.002,145.002,080.002,105.002,105.0084,907
2024-01-112,105.002,150.002,105.002,140.002,140.0068,364
2024-01-102,130.002,140.002,095.002,105.002,105.0065,487
2024-01-092,130.002,145.002,110.002,130.002,130.0079,242
2024-01-082,105.002,155.002,100.002,125.002,125.0056,161
2024-01-052,065.002,170.002,035.002,105.002,105.00275,921
2024-01-042,090.002,100.002,045.002,065.002,065.0078,038
2024-01-032,115.002,115.002,080.002,110.002,110.0079,181
2024-01-022,090.002,135.002,070.002,125.002,125.00126,041
2023-12-282,005.002,115.002,005.002,080.002,080.00135,788
2023-12-272,005.002,030.002,000.002,005.002,005.0057,143
2023-12-262,020.002,020.002,000.002,005.001,975.0084,172
2023-12-222,060.002,060.002,000.002,025.001,994.70220,128
2023-12-212,055.002,070.002,045.002,060.002,029.1851,278
2023-12-202,055.002,070.002,035.002,055.002,024.2559,224
2023-12-192,085.002,085.002,020.002,040.002,009.48172,705
2023-12-182,065.002,090.002,060.002,080.002,048.8847,653
2023-12-152,100.002,100.002,060.002,065.002,034.1096,941
2023-12-142,110.002,140.002,060.002,100.002,068.5893,760
2023-12-132,150.002,180.002,080.002,110.002,078.43149,654
2023-12-122,150.002,155.002,110.002,120.002,088.2865,142
2023-12-112,130.002,185.002,100.002,150.002,117.8381,654
2023-12-082,055.002,100.002,055.002,090.002,058.7344,147
2023-12-072,055.002,085.002,040.002,055.002,024.2552,531
2023-12-062,035.002,105.002,015.002,055.002,024.25189,474
2023-12-052,025.002,060.002,000.002,040.002,009.4877,726
2023-12-042,060.002,080.002,020.002,025.001,994.70136,546
2023-12-012,110.002,140.002,045.002,085.002,053.80100,195
2023-11-302,120.002,145.002,100.002,115.002,083.3555,346
2023-11-292,155.002,170.002,100.002,120.002,088.2887,720
2023-11-282,155.002,170.002,125.002,165.002,132.6158,386
2023-11-272,175.002,200.002,125.002,140.002,107.9870,370
2023-11-242,125.002,265.002,115.002,175.002,142.46239,581
2023-11-232,135.002,140.002,100.002,115.002,083.3529,539
2023-11-222,150.002,150.002,120.002,125.002,093.2041,352
2023-11-212,190.002,190.002,135.002,150.002,117.8378,410
2023-11-202,135.002,170.002,115.002,155.002,122.76115,772
2023-11-172,160.002,160.002,090.002,135.002,103.0578,011
2023-11-162,135.002,165.002,115.002,160.002,127.6896,183
2023-11-152,040.002,150.002,040.002,110.002,078.43242,198
2023-11-141,953.002,045.001,953.002,040.002,009.4888,631
2023-11-131,999.001,999.001,961.001,963.001,933.6380,656
2023-11-101,990.001,998.001,965.001,985.001,955.3078,850
2023-11-092,115.002,155.001,968.001,990.001,960.22429,239
2023-11-082,140.002,145.002,090.002,090.002,058.7342,143
2023-11-072,130.002,150.002,095.002,135.002,103.0551,311
2023-11-062,145.002,145.002,105.002,130.002,098.1382,500
2023-11-032,090.002,135.002,045.002,120.002,088.2859,054
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.