Eugene Special Purpose Acquisition 5 Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,915.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,850.00 | 71,150 |
| 2025-01-22 | 1,915.00 | 1,917.00 | 1,855.00 | 1,905.00 | 1,905.00 | 125,958 |
| 2025-01-21 | 1,926.00 | 1,926.00 | 1,863.00 | 1,917.00 | 1,917.00 | 86,581 |
| 2025-01-20 | 1,997.00 | 1,997.00 | 1,850.00 | 1,926.00 | 1,926.00 | 82,753 |
| 2025-01-17 | 1,992.00 | 1,998.00 | 1,959.00 | 1,991.00 | 1,991.00 | 53,156 |
| 2025-01-16 | 1,989.00 | 2,000.00 | 1,980.00 | 1,992.00 | 1,992.00 | 13,826 |
| 2025-01-15 | 2,000.00 | 2,010.00 | 1,971.00 | 1,989.00 | 1,989.00 | 32,002 |
| 2025-01-14 | 1,996.00 | 2,015.00 | 1,988.00 | 2,005.00 | 2,005.00 | 34,395 |
| 2025-01-13 | 2,030.00 | 2,030.00 | 1,987.00 | 1,996.00 | 1,996.00 | 22,231 |
| 2025-01-10 | 2,010.00 | 2,030.00 | 1,997.00 | 2,025.00 | 2,025.00 | 15,293 |
| 2025-01-09 | 2,030.00 | 2,045.00 | 1,988.00 | 2,025.00 | 2,025.00 | 43,359 |
| 2025-01-08 | 2,015.00 | 2,015.00 | 1,982.00 | 2,010.00 | 2,010.00 | 30,619 |
| 2025-01-07 | 2,020.00 | 2,050.00 | 1,997.00 | 2,015.00 | 2,015.00 | 74,038 |
| 2025-01-06 | 2,020.00 | 2,020.00 | 1,982.00 | 2,020.00 | 2,020.00 | 48,439 |
| 2025-01-03 | 2,010.00 | 2,025.00 | 1,962.00 | 2,020.00 | 2,020.00 | 71,155 |
| 2025-01-02 | 1,980.00 | 2,030.00 | 1,951.00 | 2,010.00 | 2,010.00 | 105,236 |
| 2024-12-30 | 1,902.00 | 1,980.00 | 1,874.00 | 1,945.00 | 1,945.00 | 61,365 |
| 2024-12-27 | 1,870.00 | 1,940.00 | 1,862.00 | 1,902.00 | 1,902.00 | 82,695 |
| 2024-12-26 | 1,908.00 | 1,908.00 | 1,860.00 | 1,888.00 | 1,888.00 | 50,105 |
| 2024-12-24 | 1,911.00 | 1,911.00 | 1,851.00 | 1,897.00 | 1,897.00 | 40,520 |
| 2024-12-23 | 1,905.00 | 1,914.00 | 1,851.00 | 1,897.00 | 1,897.00 | 81,596 |
| 2024-12-20 | 1,930.00 | 1,930.00 | 1,860.00 | 1,906.00 | 1,906.00 | 134,474 |
| 2024-12-19 | 1,882.00 | 1,957.00 | 1,882.00 | 1,930.00 | 1,930.00 | 113,582 |
| 2024-12-18 | 1,933.00 | 1,985.00 | 1,910.00 | 1,959.00 | 1,959.00 | 173,499 |
| 2024-12-17 | 1,991.00 | 1,999.00 | 1,899.00 | 1,934.00 | 1,934.00 | 181,322 |
| 2024-12-16 | 1,910.00 | 2,055.00 | 1,910.00 | 1,991.00 | 1,991.00 | 285,105 |
| 2024-12-13 | 1,997.00 | 1,997.00 | 1,870.00 | 1,910.00 | 1,910.00 | 516,538 |
| 2024-12-12 | 2,075.00 | 2,180.00 | 1,905.00 | 1,997.00 | 1,997.00 | 590,154 |
| 2024-12-11 | 2,050.00 | 2,175.00 | 2,030.00 | 2,095.00 | 2,095.00 | 234,775 |
| 2024-12-10 | 2,000.00 | 2,090.00 | 2,000.00 | 2,050.00 | 2,050.00 | 337,464 |
| 2024-12-09 | 2,245.00 | 2,260.00 | 2,020.00 | 2,155.00 | 2,155.00 | 112,941 |
| 2024-12-06 | 2,160.00 | 2,270.00 | 2,140.00 | 2,245.00 | 2,245.00 | 82,228 |
| 2024-12-05 | 2,225.00 | 2,235.00 | 2,150.00 | 2,195.00 | 2,195.00 | 96,114 |
| 2024-12-04 | 2,220.00 | 2,275.00 | 2,145.00 | 2,225.00 | 2,225.00 | 107,202 |
| 2024-12-03 | 2,135.00 | 2,240.00 | 2,120.00 | 2,225.00 | 2,225.00 | 123,185 |
| 2024-12-02 | 2,335.00 | 2,345.00 | 2,150.00 | 2,185.00 | 2,185.00 | 268,940 |
| 2024-11-29 | 2,425.00 | 2,460.00 | 2,340.00 | 2,350.00 | 2,350.00 | 65,415 |
| 2024-11-28 | 2,470.00 | 2,480.00 | 2,390.00 | 2,450.00 | 2,450.00 | 56,353 |
| 2024-11-27 | 2,470.00 | 2,485.00 | 2,300.00 | 2,440.00 | 2,440.00 | 70,288 |
| 2024-11-26 | 2,515.00 | 2,555.00 | 2,320.00 | 2,470.00 | 2,470.00 | 119,571 |
| 2024-11-25 | 2,375.00 | 2,530.00 | 2,330.00 | 2,515.00 | 2,515.00 | 133,763 |
| 2024-11-22 | 2,420.00 | 2,500.00 | 2,410.00 | 2,435.00 | 2,435.00 | 66,007 |
| 2024-11-21 | 2,520.00 | 2,520.00 | 2,415.00 | 2,425.00 | 2,425.00 | 110,281 |
| 2024-11-20 | 2,600.00 | 2,600.00 | 2,470.00 | 2,520.00 | 2,520.00 | 63,361 |
| 2024-11-19 | 2,600.00 | 2,600.00 | 2,530.00 | 2,600.00 | 2,600.00 | 39,619 |
| 2024-11-18 | 2,545.00 | 2,640.00 | 2,420.00 | 2,600.00 | 2,600.00 | 39,722 |
| 2024-11-15 | 2,505.00 | 2,575.00 | 2,455.00 | 2,570.00 | 2,570.00 | 71,413 |
| 2024-11-14 | 2,590.00 | 2,610.00 | 2,515.00 | 2,570.00 | 2,570.00 | 52,054 |
| 2024-11-13 | 2,615.00 | 2,615.00 | 2,460.00 | 2,570.00 | 2,570.00 | 76,553 |
| 2024-11-12 | 2,600.00 | 2,665.00 | 2,420.00 | 2,615.00 | 2,615.00 | 238,299 |
| 2024-11-11 | 2,725.00 | 2,725.00 | 2,475.00 | 2,605.00 | 2,605.00 | 324,856 |
| 2024-11-08 | 2,770.00 | 2,780.00 | 2,680.00 | 2,685.00 | 2,685.00 | 183,329 |
| 2024-11-07 | 2,635.00 | 2,745.00 | 2,600.00 | 2,745.00 | 2,745.00 | 291,019 |
| 2024-11-06 | 2,730.00 | 2,750.00 | 2,610.00 | 2,635.00 | 2,635.00 | 783,094 |
| 2024-11-05 | 3,585.00 | 3,585.00 | 2,520.00 | 2,675.00 | 2,675.00 | 6,409,371 |
| 2024-11-04 | 3,815.00 | 3,815.00 | 3,490.00 | 3,600.00 | 3,600.00 | 386,128 |
| 2024-11-01 | 3,775.00 | 3,910.00 | 3,650.00 | 3,755.00 | 3,755.00 | 688,723 |
| 2024-10-31 | 3,750.00 | 3,755.00 | 3,560.00 | 3,715.00 | 3,715.00 | 212,975 |
| 2024-10-30 | 3,960.00 | 4,000.00 | 3,605.00 | 3,695.00 | 3,695.00 | 299,520 |
| 2024-10-29 | 3,720.00 | 3,880.00 | 3,450.00 | 3,875.00 | 3,875.00 | 462,954 |
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.