Eugene Special Purpose Acquisition 5 Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3,720.00 | 3,880.00 | 3,450.00 | 3,875.00 | 3,875.00 | 462,954 |
| 2024-10-28 | 3,410.00 | 3,680.00 | 3,275.00 | 3,590.00 | 3,590.00 | 437,187 |
| 2024-10-25 | 3,455.00 | 3,480.00 | 3,170.00 | 3,355.00 | 3,355.00 | 398,748 |
| 2024-10-24 | 3,400.00 | 3,520.00 | 3,280.00 | 3,490.00 | 3,490.00 | 350,435 |
| 2024-10-23 | 3,510.00 | 3,525.00 | 3,300.00 | 3,450.00 | 3,450.00 | 221,991 |
| 2024-10-22 | 3,650.00 | 3,685.00 | 3,395.00 | 3,505.00 | 3,505.00 | 256,751 |
| 2024-10-21 | 3,740.00 | 3,805.00 | 3,550.00 | 3,590.00 | 3,590.00 | 250,499 |
| 2024-10-18 | 3,930.00 | 3,970.00 | 3,700.00 | 3,740.00 | 3,740.00 | 276,803 |
| 2024-10-17 | 4,140.00 | 4,350.00 | 3,980.00 | 4,045.00 | 4,045.00 | 275,461 |
| 2024-10-16 | 4,120.00 | 4,220.00 | 4,015.00 | 4,140.00 | 4,140.00 | 347,791 |
| 2024-10-15 | 3,845.00 | 4,225.00 | 3,700.00 | 4,120.00 | 4,120.00 | 448,955 |
| 2024-10-14 | 3,785.00 | 3,850.00 | 3,650.00 | 3,845.00 | 3,845.00 | 158,025 |
| 2024-10-11 | 3,535.00 | 3,840.00 | 3,400.00 | 3,785.00 | 3,785.00 | 467,250 |
| 2024-10-10 | 3,665.00 | 3,890.00 | 3,650.00 | 3,790.00 | 3,790.00 | 469,799 |
| 2024-10-08 | 3,610.00 | 3,750.00 | 3,550.00 | 3,695.00 | 3,695.00 | 137,602 |
| 2024-10-07 | 3,580.00 | 3,920.00 | 3,540.00 | 3,605.00 | 3,605.00 | 414,402 |
| 2024-10-04 | 3,700.00 | 3,700.00 | 3,365.00 | 3,575.00 | 3,575.00 | 107,776 |
| 2024-10-02 | 3,640.00 | 3,790.00 | 3,580.00 | 3,640.00 | 3,640.00 | 106,173 |
| 2024-09-30 | 3,615.00 | 3,750.00 | 3,560.00 | 3,640.00 | 3,640.00 | 100,639 |
| 2024-09-27 | 3,650.00 | 3,710.00 | 3,570.00 | 3,615.00 | 3,615.00 | 140,192 |
| 2024-09-26 | 3,585.00 | 3,720.00 | 3,565.00 | 3,650.00 | 3,650.00 | 117,344 |
| 2024-09-25 | 3,680.00 | 3,795.00 | 3,590.00 | 3,685.00 | 3,685.00 | 147,452 |
| 2024-09-24 | 3,800.00 | 3,880.00 | 3,650.00 | 3,700.00 | 3,700.00 | 100,392 |
| 2024-09-23 | 3,865.00 | 3,910.00 | 3,640.00 | 3,790.00 | 3,790.00 | 200,878 |
| 2024-09-20 | 3,660.00 | 3,920.00 | 3,605.00 | 3,865.00 | 3,865.00 | 189,577 |
| 2024-09-19 | 3,695.00 | 3,695.00 | 3,475.00 | 3,650.00 | 3,650.00 | 215,345 |
| 2024-09-13 | 3,440.00 | 3,700.00 | 3,320.00 | 3,700.00 | 3,700.00 | 203,505 |
| 2024-09-12 | 3,310.00 | 3,480.00 | 3,270.00 | 3,440.00 | 3,440.00 | 165,215 |
| 2024-09-11 | 3,450.00 | 3,450.00 | 3,285.00 | 3,340.00 | 3,340.00 | 96,505 |
| 2024-09-10 | 3,550.00 | 3,550.00 | 3,260.00 | 3,385.00 | 3,385.00 | 97,211 |
| 2024-09-09 | 3,255.00 | 3,450.00 | 3,190.00 | 3,450.00 | 3,450.00 | 81,925 |
| 2024-09-06 | 3,745.00 | 3,745.00 | 3,255.00 | 3,375.00 | 3,375.00 | 203,823 |
| 2024-09-05 | 3,380.00 | 3,595.00 | 3,380.00 | 3,565.00 | 3,565.00 | 122,665 |
| 2024-09-04 | 3,370.00 | 3,580.00 | 3,350.00 | 3,450.00 | 3,450.00 | 144,764 |
| 2024-09-03 | 3,360.00 | 3,545.00 | 3,310.00 | 3,510.00 | 3,510.00 | 302,843 |
| 2024-09-02 | 3,300.00 | 3,650.00 | 3,085.00 | 3,360.00 | 3,360.00 | 816,509 |
| 2024-08-30 | 3,950.00 | 3,960.00 | 2,995.00 | 3,240.00 | 3,240.00 | 1,730,170 |
| 2024-08-29 | 3,960.00 | 4,080.00 | 3,670.00 | 3,950.00 | 3,950.00 | 306,508 |
| 2024-08-28 | 4,265.00 | 4,270.00 | 4,040.00 | 4,095.00 | 4,095.00 | 171,428 |
| 2024-08-27 | 4,235.00 | 4,495.00 | 4,105.00 | 4,190.00 | 4,190.00 | 281,707 |
| 2024-08-26 | 4,500.00 | 4,695.00 | 4,190.00 | 4,235.00 | 4,235.00 | 258,202 |
| 2024-08-23 | 4,060.00 | 4,790.00 | 3,980.00 | 4,500.00 | 4,500.00 | 1,063,970 |
| 2024-08-22 | 4,380.00 | 4,380.00 | 4,035.00 | 4,060.00 | 4,060.00 | 108,475 |
| 2024-08-21 | 4,185.00 | 4,250.00 | 4,040.00 | 4,185.00 | 4,185.00 | 86,216 |
| 2024-08-20 | 4,115.00 | 4,200.00 | 4,085.00 | 4,185.00 | 4,185.00 | 88,877 |
| 2024-08-19 | 4,020.00 | 4,200.00 | 3,985.00 | 4,100.00 | 4,100.00 | 91,330 |
| 2024-08-16 | 4,165.00 | 4,320.00 | 3,950.00 | 4,020.00 | 4,020.00 | 283,964 |
| 2024-08-14 | 4,085.00 | 4,210.00 | 3,985.00 | 4,165.00 | 4,165.00 | 103,331 |
| 2024-08-13 | 4,190.00 | 4,230.00 | 3,850.00 | 4,085.00 | 4,085.00 | 228,683 |
| 2024-08-12 | 4,515.00 | 4,515.00 | 4,135.00 | 4,230.00 | 4,230.00 | 264,761 |
| 2024-08-09 | 4,280.00 | 4,545.00 | 4,255.00 | 4,385.00 | 4,385.00 | 377,069 |
| 2024-08-08 | 4,145.00 | 4,250.00 | 4,045.00 | 4,240.00 | 4,240.00 | 240,019 |
| 2024-08-07 | 4,050.00 | 4,335.00 | 4,025.00 | 4,160.00 | 4,160.00 | 537,495 |
| 2024-08-06 | 4,290.00 | 4,520.00 | 3,850.00 | 4,000.00 | 4,000.00 | 434,051 |
| 2024-08-05 | 4,250.00 | 4,295.00 | 3,680.00 | 3,990.00 | 3,990.00 | 478,454 |
| 2024-08-02 | 4,390.00 | 4,465.00 | 4,170.00 | 4,250.00 | 4,250.00 | 230,280 |
| 2024-08-01 | 4,340.00 | 4,500.00 | 4,145.00 | 4,435.00 | 4,435.00 | 531,592 |
| 2024-07-31 | 4,445.00 | 4,600.00 | 4,280.00 | 4,340.00 | 4,340.00 | 321,176 |
| 2024-07-30 | 4,765.00 | 4,795.00 | 4,390.00 | 4,500.00 | 4,500.00 | 260,693 |
| 2024-07-29 | 4,600.00 | 4,900.00 | 4,310.00 | 4,650.00 | 4,650.00 | 558,093 |
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.