Eugene SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,185.00 | 1,207.00 | 1,171.00 | 1,188.00 | 1,188.00 | 179,941 |
| 2023-03-28 | 1,157.00 | 1,187.00 | 1,154.00 | 1,185.00 | 1,185.00 | 154,500 |
| 2023-03-27 | 1,187.00 | 1,187.00 | 1,132.00 | 1,157.00 | 1,157.00 | 209,210 |
| 2023-03-24 | 1,234.00 | 1,234.00 | 1,130.00 | 1,176.00 | 1,176.00 | 328,299 |
| 2023-03-23 | 1,139.00 | 1,219.00 | 1,123.00 | 1,189.00 | 1,189.00 | 970,501 |
| 2023-03-22 | 1,131.00 | 1,156.00 | 1,130.00 | 1,140.00 | 1,140.00 | 151,563 |
| 2023-03-21 | 1,143.00 | 1,170.00 | 1,121.00 | 1,123.00 | 1,123.00 | 180,487 |
| 2023-03-20 | 1,145.00 | 1,169.00 | 1,138.00 | 1,153.00 | 1,153.00 | 95,673 |
| 2023-03-17 | 1,113.00 | 1,151.00 | 1,110.00 | 1,145.00 | 1,145.00 | 156,412 |
| 2023-03-16 | 1,100.00 | 1,118.00 | 1,071.00 | 1,112.00 | 1,112.00 | 243,012 |
| 2023-03-15 | 1,116.00 | 1,148.00 | 1,111.00 | 1,121.00 | 1,121.00 | 244,383 |
| 2023-03-14 | 1,179.00 | 1,179.00 | 1,102.00 | 1,111.00 | 1,111.00 | 514,197 |
| 2023-03-13 | 1,190.00 | 1,211.00 | 1,148.00 | 1,185.00 | 1,185.00 | 542,244 |
| 2023-03-10 | 1,271.00 | 1,271.00 | 1,221.00 | 1,223.00 | 1,223.00 | 418,798 |
| 2023-03-09 | 1,291.00 | 1,390.00 | 1,270.00 | 1,273.00 | 1,273.00 | 1,334,743 |
| 2023-03-08 | 1,317.00 | 1,320.00 | 1,270.00 | 1,291.00 | 1,291.00 | 366,563 |
| 2023-03-07 | 1,285.00 | 1,326.00 | 1,269.00 | 1,317.00 | 1,317.00 | 600,959 |
| 2023-03-06 | 1,291.00 | 1,291.00 | 1,242.00 | 1,285.00 | 1,285.00 | 282,954 |
| 2023-03-03 | 1,278.00 | 1,305.00 | 1,270.00 | 1,282.00 | 1,282.00 | 301,085 |
| 2023-03-02 | 1,294.00 | 1,294.00 | 1,252.00 | 1,269.00 | 1,269.00 | 451,796 |
| 2023-02-28 | 1,278.00 | 1,304.00 | 1,274.00 | 1,294.00 | 1,294.00 | 462,315 |
| 2023-02-27 | 1,237.00 | 1,309.00 | 1,210.00 | 1,273.00 | 1,273.00 | 1,304,894 |
| 2023-02-24 | 1,250.00 | 1,263.00 | 1,222.00 | 1,237.00 | 1,237.00 | 170,201 |
| 2023-02-23 | 1,232.00 | 1,265.00 | 1,221.00 | 1,250.00 | 1,250.00 | 217,948 |
| 2023-02-22 | 1,245.00 | 1,268.00 | 1,232.00 | 1,232.00 | 1,232.00 | 217,301 |
| 2023-02-21 | 1,264.00 | 1,280.00 | 1,248.00 | 1,261.00 | 1,261.00 | 191,477 |
| 2023-02-20 | 1,255.00 | 1,292.00 | 1,237.00 | 1,264.00 | 1,264.00 | 345,716 |
| 2023-02-17 | 1,233.00 | 1,295.00 | 1,205.00 | 1,257.00 | 1,257.00 | 451,384 |
| 2023-02-16 | 1,223.00 | 1,255.00 | 1,223.00 | 1,235.00 | 1,235.00 | 205,736 |
| 2023-02-15 | 1,284.00 | 1,285.00 | 1,218.00 | 1,228.00 | 1,228.00 | 367,902 |
| 2023-02-14 | 1,246.00 | 1,277.00 | 1,246.00 | 1,276.00 | 1,276.00 | 338,313 |
| 2023-02-13 | 1,259.00 | 1,269.00 | 1,210.00 | 1,244.00 | 1,244.00 | 310,480 |
| 2023-02-10 | 1,235.00 | 1,259.00 | 1,201.00 | 1,248.00 | 1,248.00 | 600,760 |
| 2023-02-09 | 1,288.00 | 1,288.00 | 1,225.00 | 1,233.00 | 1,233.00 | 899,292 |
| 2023-02-08 | 1,299.00 | 1,302.00 | 1,266.00 | 1,275.00 | 1,275.00 | 668,315 |
| 2023-02-07 | 1,305.00 | 1,313.00 | 1,280.00 | 1,299.00 | 1,299.00 | 710,235 |
| 2023-02-06 | 1,300.00 | 1,339.00 | 1,295.00 | 1,315.00 | 1,315.00 | 868,625 |
| 2023-02-03 | 1,360.00 | 1,368.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1,167,384 |
| 2023-02-02 | 1,300.00 | 1,359.00 | 1,280.00 | 1,356.00 | 1,356.00 | 1,039,554 |
| 2023-02-01 | 1,302.00 | 1,308.00 | 1,280.00 | 1,293.00 | 1,293.00 | 337,563 |
| 2023-01-31 | 1,273.00 | 1,304.00 | 1,259.00 | 1,302.00 | 1,302.00 | 557,405 |
| 2023-01-30 | 1,328.00 | 1,347.00 | 1,288.00 | 1,299.00 | 1,299.00 | 681,761 |
| 2023-01-27 | 1,351.00 | 1,354.00 | 1,321.00 | 1,327.00 | 1,327.00 | 687,994 |
| 2023-01-26 | 1,320.00 | 1,375.00 | 1,310.00 | 1,349.00 | 1,349.00 | 1,919,895 |
| 2023-01-25 | 1,350.00 | 1,353.00 | 1,300.00 | 1,327.00 | 1,327.00 | 3,677,406 |
| 2023-01-20 | 1,375.00 | 1,395.00 | 1,335.00 | 1,350.00 | 1,350.00 | 1,767,883 |
| 2023-01-19 | 1,445.00 | 1,470.00 | 1,375.00 | 1,400.00 | 1,400.00 | 2,392,921 |
| 2023-01-18 | 1,520.00 | 1,695.00 | 1,450.00 | 1,495.00 | 1,495.00 | 11,990,240 |
| 2023-01-17 | 1,625.00 | 1,755.00 | 1,460.00 | 1,495.00 | 1,495.00 | 24,086,199 |
| 2023-01-16 | 1,105.00 | 1,430.00 | 1,105.00 | 1,430.00 | 1,430.00 | 3,076,088 |
| 2023-01-13 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 92,056 |
| 2023-01-12 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 73,260 |
| 2023-01-11 | 1,100.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,110.00 | 145,125 |
| 2023-01-10 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | 41,813 |
| 2023-01-09 | 1,090.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,105.00 | 83,356 |
| 2023-01-06 | 1,080.00 | 1,095.00 | 1,070.00 | 1,090.00 | 1,090.00 | 81,572 |
| 2023-01-05 | 1,095.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,080.00 | 101,330 |
| 2023-01-04 | 1,045.00 | 1,090.00 | 1,040.00 | 1,085.00 | 1,085.00 | 114,314 |
| 2023-01-03 | 1,030.00 | 1,055.00 | 1,020.00 | 1,055.00 | 1,055.00 | 90,540 |
| 2023-01-02 | 1,030.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | 139,142 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.