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
2022-08-122,485.002,590.002,415.002,555.002,478.35334,368
2022-08-112,580.002,605.002,475.002,485.002,410.45126,727
2022-08-102,620.002,690.002,565.002,580.002,502.6043,616
2022-08-092,600.002,705.002,585.002,620.002,541.40136,639
2022-08-082,535.002,775.002,515.002,595.002,517.15444,914
2022-08-052,530.002,530.002,485.002,515.002,439.5512,864
2022-08-042,490.002,510.002,480.002,485.002,410.4523,584
2022-08-032,440.002,500.002,440.002,490.002,415.3014,181
2022-08-022,500.002,560.002,460.002,485.002,410.4534,117
2022-08-012,480.002,550.002,480.002,500.002,425.0033,930
2022-07-292,465.002,495.002,460.002,475.002,400.7520,071
2022-07-282,445.002,485.002,440.002,455.002,381.3516,044
2022-07-272,450.002,450.002,420.002,445.002,371.6516,491
2022-07-262,465.002,465.002,410.002,425.002,352.255,431
2022-07-252,455.002,465.002,385.002,465.002,391.0520,783
2022-07-222,475.002,520.002,445.002,460.002,386.2012,717
2022-07-212,515.002,530.002,455.002,480.002,405.6039,947
2022-07-202,480.002,530.002,445.002,455.002,381.3533,444
2022-07-192,505.002,520.002,420.002,470.002,395.9028,713
2022-07-182,410.002,515.002,410.002,510.002,434.7020,758
2022-07-152,360.002,470.002,350.002,405.002,332.8520,700
2022-07-142,510.002,510.002,395.002,405.002,332.858,275
2022-07-132,375.002,470.002,365.002,385.002,313.4524,661
2022-07-122,490.002,500.002,335.002,370.002,298.9051,668
2022-07-112,490.002,490.002,425.002,460.002,386.209,713
2022-07-082,475.002,495.002,455.002,490.002,415.3017,161
2022-07-072,445.002,510.002,420.002,445.002,371.6511,045
2022-07-062,545.002,545.002,405.002,445.002,371.6518,669
2022-07-052,415.002,555.002,350.002,480.002,405.6049,917
2022-07-042,435.002,440.002,300.002,440.002,366.8056,939
2022-07-012,450.002,540.002,375.002,485.002,410.4582,784
2022-06-302,550.002,605.002,430.002,535.002,458.9586,759
2022-06-292,375.002,445.002,370.002,435.002,361.951,515,720
2022-06-282,500.002,500.002,360.002,475.002,400.7517,510
2022-06-272,380.002,530.002,365.002,425.002,352.2517,715
2022-06-242,200.002,450.002,200.002,370.002,298.9034,524
2022-06-232,495.002,495.002,270.002,280.002,211.6051,917
2022-06-222,500.002,530.002,270.002,510.002,434.7067,504
2022-06-212,570.002,690.002,425.002,500.002,425.0039,371
2022-06-202,565.002,595.002,405.002,595.002,517.1537,590
2022-06-172,620.002,620.002,490.002,565.002,488.0534,719
2022-06-162,535.002,700.002,535.002,625.002,546.2545,229
2022-06-152,650.002,650.002,515.002,535.002,458.9538,202
2022-06-142,660.002,660.002,515.002,650.002,570.5054,948
2022-06-132,825.002,825.002,655.002,670.002,589.9086,999
2022-06-102,895.002,895.002,810.002,840.002,754.8058,632
2022-06-092,930.002,960.002,855.002,895.002,808.1528,090
2022-06-082,910.003,050.002,900.002,930.002,842.1074,310
2022-06-072,920.002,940.002,865.002,940.002,851.8041,551
2022-06-032,795.003,010.002,785.002,920.002,832.40183,733
2022-06-022,820.002,820.002,740.002,795.002,711.1540,267
2022-05-312,830.002,880.002,740.002,765.002,682.0572,001
2022-05-302,800.002,830.002,755.002,830.002,745.1012,236
2022-05-272,760.002,805.002,745.002,800.002,716.0015,610
2022-05-262,805.002,840.002,735.002,755.002,672.3537,161
2022-05-252,815.002,835.002,785.002,810.002,725.7018,482
2022-05-242,920.002,920.002,800.002,815.002,730.5524,293
2022-05-232,900.002,950.002,855.002,865.002,779.0530,922
2022-05-202,900.002,940.002,870.002,900.002,813.0054,375
2022-05-192,930.002,930.002,860.002,890.002,803.3030,070
← NewerPage 18 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.