Eugene SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 1,030.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 100,697 |
| 2022-12-28 | 1,045.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 107,790 |
| 2022-12-27 | 1,045.00 | 1,070.00 | 1,025.00 | 1,035.00 | 1,035.00 | 122,970 |
| 2022-12-26 | 1,060.00 | 1,070.00 | 1,035.00 | 1,045.00 | 1,045.00 | 87,088 |
| 2022-12-23 | 1,120.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | 161,233 |
| 2022-12-22 | 1,085.00 | 1,120.00 | 1,085.00 | 1,110.00 | 1,110.00 | 90,796 |
| 2022-12-21 | 1,110.00 | 1,120.00 | 1,070.00 | 1,080.00 | 1,080.00 | 174,777 |
| 2022-12-20 | 1,145.00 | 1,160.00 | 1,100.00 | 1,110.00 | 1,110.00 | 183,831 |
| 2022-12-19 | 1,135.00 | 1,175.00 | 1,130.00 | 1,160.00 | 1,160.00 | 84,539 |
| 2022-12-16 | 1,155.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | 85,598 |
| 2022-12-15 | 1,165.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | 174,549 |
| 2022-12-14 | 1,125.00 | 1,170.00 | 1,120.00 | 1,160.00 | 1,160.00 | 165,120 |
| 2022-12-13 | 1,135.00 | 1,150.00 | 1,110.00 | 1,115.00 | 1,115.00 | 255,876 |
| 2022-12-12 | 1,190.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,145.00 | 139,948 |
| 2022-12-09 | 1,185.00 | 1,200.00 | 1,160.00 | 1,180.00 | 1,180.00 | 278,400 |
| 2022-12-08 | 1,170.00 | 1,220.00 | 1,160.00 | 1,170.00 | 1,170.00 | 225,434 |
| 2022-12-07 | 1,195.00 | 1,245.00 | 1,185.00 | 1,195.00 | 1,195.00 | 483,533 |
| 2022-12-06 | 1,205.00 | 1,205.00 | 1,175.00 | 1,205.00 | 1,205.00 | 168,702 |
| 2022-12-05 | 1,190.00 | 1,220.00 | 1,175.00 | 1,205.00 | 1,205.00 | 281,520 |
| 2022-12-02 | 1,145.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,185.00 | 410,854 |
| 2022-12-01 | 1,165.00 | 1,185.00 | 1,130.00 | 1,145.00 | 1,145.00 | 287,302 |
| 2022-11-30 | 1,140.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,155.00 | 147,959 |
| 2022-11-29 | 1,090.00 | 1,150.00 | 1,090.00 | 1,150.00 | 1,150.00 | 126,717 |
| 2022-11-28 | 1,160.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,110.00 | 237,102 |
| 2022-11-25 | 1,125.00 | 1,170.00 | 1,125.00 | 1,155.00 | 1,155.00 | 239,131 |
| 2022-11-24 | 1,125.00 | 1,150.00 | 1,110.00 | 1,135.00 | 1,135.00 | 194,149 |
| 2022-11-23 | 1,145.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,125.00 | 150,523 |
| 2022-11-22 | 1,095.00 | 1,145.00 | 1,090.00 | 1,145.00 | 1,145.00 | 312,459 |
| 2022-11-21 | 1,175.00 | 1,175.00 | 1,090.00 | 1,115.00 | 1,115.00 | 703,564 |
| 2022-11-18 | 1,210.00 | 1,215.00 | 1,175.00 | 1,175.00 | 1,175.00 | 244,197 |
| 2022-11-17 | 1,220.00 | 1,235.00 | 1,195.00 | 1,215.00 | 1,215.00 | 197,999 |
| 2022-11-16 | 1,200.00 | 1,235.00 | 1,190.00 | 1,220.00 | 1,220.00 | 497,296 |
| 2022-11-15 | 1,225.00 | 1,225.00 | 1,185.00 | 1,210.00 | 1,210.00 | 332,906 |
| 2022-11-14 | 1,200.00 | 1,225.00 | 1,170.00 | 1,215.00 | 1,215.00 | 437,844 |
| 2022-11-11 | 1,190.00 | 1,210.00 | 1,170.00 | 1,190.00 | 1,190.00 | 407,763 |
| 2022-11-10 | 1,185.00 | 1,185.00 | 1,155.00 | 1,170.00 | 1,170.00 | 293,537 |
| 2022-11-09 | 1,195.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,195.00 | 393,783 |
| 2022-11-08 | 1,200.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,195.00 | 470,971 |
| 2022-11-07 | 1,180.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,210.00 | 481,106 |
| 2022-11-04 | 1,210.00 | 1,240.00 | 1,150.00 | 1,180.00 | 1,180.00 | 2,361,808 |
| 2022-11-03 | 1,175.00 | 1,220.00 | 1,170.00 | 1,220.00 | 1,220.00 | 859,840 |
| 2022-11-02 | 1,270.00 | 1,275.00 | 1,190.00 | 1,225.00 | 1,225.00 | 1,475,657 |
| 2022-11-01 | 1,330.00 | 1,355.00 | 1,225.00 | 1,245.00 | 1,245.00 | 4,570,582 |
| 2022-10-31 | 1,155.00 | 1,395.00 | 1,150.00 | 1,335.00 | 1,335.00 | 14,251,460 |
| 2022-10-28 | 1,105.00 | 1,105.00 | 1,065.00 | 1,075.00 | 1,075.00 | 251,074 |
| 2022-10-27 | 1,100.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,115.00 | 264,736 |
| 2022-10-26 | 1,140.00 | 1,220.00 | 1,095.00 | 1,100.00 | 1,100.00 | 1,025,576 |
| 2022-10-25 | 1,075.00 | 1,240.00 | 1,075.00 | 1,115.00 | 1,115.00 | 1,661,425 |
| 2022-10-24 | 1,060.00 | 1,105.00 | 1,045.00 | 1,065.00 | 1,065.00 | 471,171 |
| 2022-10-21 | 1,150.00 | 1,200.00 | 1,025.00 | 1,050.00 | 1,050.00 | 1,323,049 |
| 2022-10-20 | 1,035.00 | 1,275.00 | 1,035.00 | 1,150.00 | 1,150.00 | 5,900,890 |
| 2022-10-19 | 1,055.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | 89,404 |
| 2022-10-18 | 1,030.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,055.00 | 99,776 |
| 2022-10-17 | 1,010.00 | 1,030.00 | 982.00 | 1,015.00 | 1,015.00 | 164,290 |
| 2022-10-14 | 990.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 113,629 |
| 2022-10-13 | 1,015.00 | 1,020.00 | 942.00 | 969.00 | 969.00 | 268,442 |
| 2022-10-12 | 1,005.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 194,390 |
| 2022-10-11 | 1,060.00 | 1,065.00 | 1,020.00 | 1,020.00 | 1,020.00 | 113,286 |
| 2022-10-07 | 1,115.00 | 1,120.00 | 1,070.00 | 1,085.00 | 1,085.00 | 138,782 |
| 2022-10-06 | 1,080.00 | 1,120.00 | 1,065.00 | 1,115.00 | 1,115.00 | 170,837 |
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.