Eugene Special Purpose Acquisition 5 Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,905.00 | 1,910.00 | 1,875.00 | 1,890.00 | 1,833.30 | 109,857 |
| 2022-11-10 | 1,880.00 | 1,905.00 | 1,865.00 | 1,875.00 | 1,818.75 | 96,215 |
| 2022-11-09 | 1,885.00 | 1,910.00 | 1,875.00 | 1,885.00 | 1,828.45 | 88,570 |
| 2022-11-08 | 1,845.00 | 1,905.00 | 1,835.00 | 1,880.00 | 1,823.60 | 230,757 |
| 2022-11-07 | 1,860.00 | 1,870.00 | 1,815.00 | 1,845.00 | 1,789.65 | 162,376 |
| 2022-11-04 | 1,890.00 | 1,915.00 | 1,835.00 | 1,860.00 | 1,804.20 | 163,474 |
| 2022-11-03 | 1,840.00 | 2,155.00 | 1,795.00 | 1,890.00 | 1,833.30 | 3,953,481 |
| 2022-11-02 | 1,810.00 | 1,895.00 | 1,765.00 | 1,830.00 | 1,775.10 | 207,064 |
| 2022-11-01 | 1,830.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,755.70 | 69,090 |
| 2022-10-31 | 1,870.00 | 1,870.00 | 1,785.00 | 1,830.00 | 1,775.10 | 40,242 |
| 2022-10-28 | 1,875.00 | 2,050.00 | 1,800.00 | 1,815.00 | 1,760.55 | 695,489 |
| 2022-10-27 | 1,855.00 | 1,875.00 | 1,770.00 | 1,875.00 | 1,818.75 | 19,008 |
| 2022-10-26 | 1,830.00 | 1,840.00 | 1,770.00 | 1,840.00 | 1,784.80 | 19,120 |
| 2022-10-25 | 1,860.00 | 1,885.00 | 1,800.00 | 1,845.00 | 1,789.65 | 14,909 |
| 2022-10-24 | 1,810.00 | 1,910.00 | 1,810.00 | 1,845.00 | 1,789.65 | 24,643 |
| 2022-10-21 | 1,780.00 | 1,830.00 | 1,760.00 | 1,800.00 | 1,746.00 | 33,811 |
| 2022-10-20 | 1,810.00 | 1,895.00 | 1,740.00 | 1,780.00 | 1,726.60 | 30,312 |
| 2022-10-19 | 1,795.00 | 1,830.00 | 1,790.00 | 1,825.00 | 1,770.25 | 21,862 |
| 2022-10-18 | 1,800.00 | 1,865.00 | 1,770.00 | 1,795.00 | 1,741.15 | 36,493 |
| 2022-10-17 | 1,720.00 | 1,800.00 | 1,705.00 | 1,795.00 | 1,741.15 | 59,068 |
| 2022-10-14 | 1,670.00 | 1,735.00 | 1,670.00 | 1,720.00 | 1,668.40 | 39,782 |
| 2022-10-13 | 1,740.00 | 1,755.00 | 1,645.00 | 1,650.00 | 1,600.50 | 61,954 |
| 2022-10-12 | 1,695.00 | 1,770.00 | 1,685.00 | 1,740.00 | 1,687.80 | 59,594 |
| 2022-10-11 | 1,850.00 | 1,850.00 | 1,725.00 | 1,735.00 | 1,682.95 | 85,228 |
| 2022-10-07 | 1,955.00 | 2,000.00 | 1,840.00 | 1,860.00 | 1,804.20 | 115,221 |
| 2022-10-06 | 1,955.00 | 2,000.00 | 1,940.00 | 1,955.00 | 1,896.35 | 11,370 |
| 2022-10-05 | 2,045.00 | 2,045.00 | 1,910.00 | 1,935.00 | 1,876.95 | 18,602 |
| 2022-10-04 | 1,890.00 | 1,950.00 | 1,860.00 | 1,935.00 | 1,876.95 | 27,796 |
| 2022-09-30 | 1,850.00 | 1,850.00 | 1,790.00 | 1,840.00 | 1,784.80 | 55,829 |
| 2022-09-29 | 1,915.00 | 1,950.00 | 1,850.00 | 1,850.00 | 1,794.50 | 77,020 |
| 2022-09-28 | 1,925.00 | 2,020.00 | 1,845.00 | 1,915.00 | 1,857.55 | 113,468 |
| 2022-09-27 | 2,025.00 | 2,075.00 | 1,985.00 | 2,010.00 | 1,949.70 | 102,931 |
| 2022-09-26 | 2,120.00 | 2,145.00 | 2,000.00 | 2,110.00 | 2,046.70 | 95,048 |
| 2022-09-23 | 2,215.00 | 2,215.00 | 2,115.00 | 2,200.00 | 2,134.00 | 42,279 |
| 2022-09-22 | 2,175.00 | 2,230.00 | 2,075.00 | 2,230.00 | 2,163.10 | 61,180 |
| 2022-09-21 | 2,260.00 | 2,295.00 | 2,190.00 | 2,195.00 | 2,129.15 | 35,766 |
| 2022-09-20 | 2,250.00 | 2,320.00 | 2,250.00 | 2,260.00 | 2,192.20 | 26,388 |
| 2022-09-19 | 2,320.00 | 2,330.00 | 2,240.00 | 2,275.00 | 2,206.75 | 35,743 |
| 2022-09-16 | 2,410.00 | 2,435.00 | 2,320.00 | 2,340.00 | 2,269.80 | 68,867 |
| 2022-09-15 | 2,370.00 | 2,515.00 | 2,340.00 | 2,435.00 | 2,361.95 | 320,789 |
| 2022-09-14 | 2,265.00 | 2,400.00 | 2,220.00 | 2,370.00 | 2,298.90 | 135,060 |
| 2022-09-13 | 2,315.00 | 2,325.00 | 2,285.00 | 2,300.00 | 2,231.00 | 109,015 |
| 2022-09-08 | 2,310.00 | 2,310.00 | 2,255.00 | 2,300.00 | 2,231.00 | 42,815 |
| 2022-09-07 | 2,310.00 | 2,360.00 | 2,255.00 | 2,310.00 | 2,240.70 | 124,953 |
| 2022-09-06 | 2,195.00 | 2,340.00 | 2,135.00 | 2,295.00 | 2,226.15 | 144,718 |
| 2022-09-05 | 2,205.00 | 2,215.00 | 2,155.00 | 2,215.00 | 2,148.55 | 33,168 |
| 2022-09-02 | 2,230.00 | 2,265.00 | 2,190.00 | 2,220.00 | 2,153.40 | 54,163 |
| 2022-09-01 | 2,285.00 | 2,330.00 | 2,210.00 | 2,245.00 | 2,177.65 | 38,919 |
| 2022-08-31 | 2,300.00 | 2,315.00 | 2,250.00 | 2,285.00 | 2,216.45 | 21,774 |
| 2022-08-30 | 2,210.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,231.00 | 25,307 |
| 2022-08-29 | 2,380.00 | 2,380.00 | 2,220.00 | 2,225.00 | 2,158.25 | 63,085 |
| 2022-08-26 | 2,365.00 | 2,390.00 | 2,335.00 | 2,335.00 | 2,264.95 | 16,387 |
| 2022-08-25 | 2,320.00 | 2,375.00 | 2,320.00 | 2,335.00 | 2,264.95 | 25,218 |
| 2022-08-24 | 2,365.00 | 2,365.00 | 2,310.00 | 2,320.00 | 2,250.40 | 32,633 |
| 2022-08-23 | 2,330.00 | 2,385.00 | 2,285.00 | 2,360.00 | 2,289.20 | 57,319 |
| 2022-08-22 | 2,355.00 | 2,360.00 | 2,295.00 | 2,325.00 | 2,255.25 | 48,122 |
| 2022-08-19 | 2,400.00 | 2,425.00 | 2,380.00 | 2,380.00 | 2,308.60 | 39,978 |
| 2022-08-18 | 2,430.00 | 2,445.00 | 2,360.00 | 2,400.00 | 2,328.00 | 95,885 |
| 2022-08-17 | 2,525.00 | 2,525.00 | 2,470.00 | 2,480.00 | 2,405.60 | 66,965 |
| 2022-08-16 | 2,560.00 | 2,650.00 | 2,510.00 | 2,540.00 | 2,463.80 | 239,131 |
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.