See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 331380.KQ stock page

Eugene Special Purpose Acquisition 5 Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-192,930.002,930.002,860.002,890.002,803.3030,070
2022-05-182,970.003,000.002,930.002,960.002,871.2026,360
2022-05-172,925.002,990.002,870.002,970.002,880.9061,752
2022-05-162,780.002,950.002,745.002,930.002,842.10123,541
2022-05-132,655.002,800.002,650.002,780.002,696.6047,269
2022-05-122,855.002,855.002,650.002,670.002,589.9052,120
2022-05-112,735.002,890.002,735.002,790.002,706.3073,857
2022-05-102,725.002,795.002,600.002,745.002,662.6573,348
2022-05-092,860.002,860.002,705.002,750.002,667.50125,964
2022-05-063,015.003,015.002,860.002,870.002,783.90151,519
2022-05-043,070.003,095.003,010.003,015.002,924.5546,013
2022-05-033,090.003,200.003,060.003,070.002,977.9082,116
2022-05-023,085.003,120.003,070.003,090.002,997.3059,921
2022-04-293,055.003,160.003,055.003,085.002,992.4542,666
2022-04-283,115.003,145.003,055.003,055.002,963.3552,351
2022-04-273,070.003,100.003,005.003,050.002,958.5034,516
2022-04-263,005.003,085.003,005.003,070.002,977.9031,047
2022-04-253,030.003,065.002,995.003,005.002,914.8548,489
2022-04-223,150.003,155.003,065.003,065.002,973.0566,963
2022-04-213,190.003,190.003,090.003,150.003,055.5075,187
2022-04-203,140.003,195.003,095.003,185.003,089.4575,973
2022-04-193,135.003,140.003,075.003,140.003,045.8038,629
2022-04-183,270.003,320.003,085.003,115.003,021.55220,576
2022-04-153,160.003,180.003,125.003,180.003,084.6072,318
2022-04-143,120.003,170.003,070.003,160.003,065.20150,330
2022-04-133,070.003,120.003,015.003,120.003,026.4066,406
2022-04-123,080.003,080.002,980.003,075.002,982.7585,193
2022-04-113,050.003,110.003,015.003,070.002,977.9059,858
2022-04-083,095.003,135.003,035.003,050.002,958.5058,691
2022-04-073,120.003,200.003,080.003,095.003,002.1577,563
2022-04-063,100.003,120.003,075.003,115.003,021.5552,625
2022-04-053,200.003,200.003,080.003,100.003,007.00345,583
2022-04-043,075.003,130.003,040.003,130.003,036.10104,582
2022-04-013,050.003,050.002,960.002,985.002,895.4575,002
2022-03-313,090.003,090.003,020.003,050.002,958.5039,774
2022-03-303,200.003,200.003,010.003,055.002,963.35112,711
2022-03-293,300.003,300.003,100.003,160.003,065.20110,909
2022-03-283,100.003,295.003,060.003,180.003,084.60470,235
2022-03-252,895.003,145.002,835.003,055.002,963.35324,519
2022-03-242,930.002,930.002,810.002,885.002,798.4517,828
2022-03-232,850.002,875.002,825.002,845.002,759.6518,331
2022-03-222,830.002,840.002,790.002,840.002,754.8019,265
2022-03-212,855.002,855.002,795.002,830.002,745.1014,335
2022-03-182,870.002,870.002,780.002,810.002,725.7015,248
2022-03-172,930.002,930.002,780.002,800.002,716.0021,613
2022-03-162,840.002,840.002,750.002,765.002,682.0510,536
2022-03-152,725.002,770.002,680.002,770.002,686.9016,371
2022-03-142,765.002,775.002,690.002,700.002,619.0032,636
2022-03-112,745.002,830.002,735.002,765.002,682.0510,431
2022-03-102,870.002,870.002,715.002,740.002,657.8025,208
2022-03-082,750.002,765.002,715.002,735.002,652.9517,170
2022-03-072,890.002,895.002,790.002,795.002,711.1532,857
2022-03-042,905.002,905.002,850.002,870.002,783.9022,711
2022-03-032,920.002,935.002,850.002,900.002,813.0033,025
2022-03-022,800.002,880.002,790.002,880.002,793.6043,015
2022-02-282,825.002,920.002,760.002,800.002,716.0016,404
2022-02-252,760.002,815.002,725.002,800.002,716.0022,108
2022-02-242,835.002,835.002,680.002,755.002,672.3572,328
2022-02-232,870.002,890.002,835.002,835.002,749.9541,175
2022-02-222,960.002,985.002,840.002,865.002,779.0528,208
← NewerPage 19 of 21 · 1,229 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.