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%WTI99.71▲ 2.64%
← 331380.KQ stock page

Eugene Special Purpose Acquisition 5 Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,470.002,495.002,405.002,460.002,423.19173,159
2023-08-012,475.002,485.002,415.002,475.002,437.97228,769
2023-07-312,435.002,480.002,355.002,475.002,437.97220,069
2023-07-282,325.002,435.002,320.002,415.002,378.87223,261
2023-07-272,320.002,410.002,310.002,345.002,309.91328,696
2023-07-262,530.002,540.002,260.002,320.002,285.29940,651
2023-07-252,510.002,540.002,460.002,530.002,492.14308,815
2023-07-242,550.002,610.002,440.002,510.002,472.44563,732
2023-07-212,495.002,570.002,485.002,510.002,472.44239,287
2023-07-202,580.002,580.002,445.002,535.002,497.07679,995
2023-07-192,610.002,690.002,555.002,555.002,516.77674,635
2023-07-182,595.002,695.002,560.002,600.002,561.10954,780
2023-07-172,610.002,635.002,525.002,610.002,570.95538,493
2023-07-142,665.002,685.002,550.002,610.002,570.95699,487
2023-07-132,630.002,725.002,615.002,670.002,630.051,280,058
2023-07-122,650.002,690.002,560.002,625.002,585.721,053,098
2023-07-112,620.002,690.002,605.002,650.002,610.351,141,148
2023-07-102,780.002,800.002,610.002,615.002,575.873,150,723
2023-07-072,825.002,850.002,645.002,710.002,669.453,363,291
2023-07-063,080.003,260.002,780.002,850.002,807.3610,836,830
2023-07-052,420.003,145.002,410.003,145.003,097.9432,265,039
2023-07-042,405.002,450.002,385.002,420.002,383.7996,697
2023-07-032,340.002,420.002,340.002,400.002,364.09114,335
2023-06-302,355.002,370.002,305.002,320.002,285.29114,008
2023-06-292,420.002,490.002,330.002,380.002,344.39202,413
2023-06-282,380.002,480.002,345.002,420.002,383.79241,061
2023-06-272,315.002,410.002,300.002,400.002,364.09275,476
2023-06-262,330.002,370.002,290.002,340.002,304.99132,797
2023-06-232,335.002,370.002,270.002,330.002,295.14207,355
2023-06-222,155.002,485.002,140.002,380.002,344.391,543,597
2023-06-212,205.002,220.002,165.002,180.002,147.3869,002
2023-06-202,235.002,245.002,200.002,205.002,172.0190,580
2023-06-192,285.002,285.002,220.002,265.002,231.1162,276
2023-06-162,205.002,265.002,205.002,260.002,226.1874,319
2023-06-152,160.002,225.002,160.002,220.002,186.7859,681
2023-06-142,220.002,230.002,155.002,160.002,127.6870,561
2023-06-132,245.002,260.002,215.002,220.002,186.7848,584
2023-06-122,245.002,255.002,235.002,245.002,211.4149,919
2023-06-092,210.002,255.002,210.002,245.002,211.4148,958
2023-06-082,245.002,245.002,215.002,245.002,211.4140,375
2023-06-072,215.002,285.002,200.002,245.002,211.4174,603
2023-06-052,225.002,225.002,190.002,215.002,181.8666,192
2023-06-022,215.002,235.002,200.002,225.002,191.7136,113
2023-06-012,205.002,240.002,200.002,230.002,196.6343,990
2023-05-312,195.002,225.002,160.002,205.002,172.0165,561
2023-05-302,190.002,235.002,175.002,195.002,162.1671,598
2023-05-262,160.002,230.002,160.002,190.002,157.2388,049
2023-05-252,145.002,225.002,145.002,170.002,137.5377,776
2023-05-242,155.002,195.002,140.002,175.002,142.46106,428
2023-05-232,160.002,235.002,150.002,180.002,147.38129,127
2023-05-222,125.002,245.002,110.002,160.002,127.68169,661
2023-05-192,145.002,145.002,085.002,105.002,073.50110,316
2023-05-182,160.002,180.002,140.002,145.002,112.9165,127
2023-05-172,105.002,185.002,040.002,155.002,122.76222,021
2023-05-161,993.002,125.001,993.002,090.002,058.73201,784
2023-05-151,997.001,999.001,965.001,993.001,963.1857,361
2023-05-122,010.002,015.001,985.001,997.001,967.1273,183
2023-05-112,030.002,050.002,005.002,010.001,979.9355,442
2023-05-102,020.002,025.001,993.002,010.001,979.9372,885
2023-05-092,045.002,045.001,992.002,005.001,975.0079,517
← NewerPage 14 of 21 · 1,228 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.