Eugene SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 1,095.00 | 1,115.00 | 1,030.00 | 1,070.00 | 1,070.00 | 298,661 |
| 2022-10-04 | 1,025.00 | 1,085.00 | 1,025.00 | 1,080.00 | 1,080.00 | 233,043 |
| 2022-09-30 | 1,035.00 | 1,040.00 | 980.00 | 1,020.00 | 1,020.00 | 287,118 |
| 2022-09-29 | 1,050.00 | 1,080.00 | 1,030.00 | 1,035.00 | 1,035.00 | 218,449 |
| 2022-09-28 | 1,120.00 | 1,125.00 | 1,000.00 | 1,030.00 | 1,030.00 | 506,307 |
| 2022-09-27 | 1,150.00 | 1,150.00 | 1,070.00 | 1,120.00 | 1,120.00 | 451,993 |
| 2022-09-26 | 1,240.00 | 1,245.00 | 1,120.00 | 1,150.00 | 1,150.00 | 906,449 |
| 2022-09-23 | 1,350.00 | 1,350.00 | 1,260.00 | 1,265.00 | 1,265.00 | 475,622 |
| 2022-09-22 | 1,255.00 | 1,365.00 | 1,230.00 | 1,350.00 | 1,350.00 | 1,013,376 |
| 2022-09-21 | 1,270.00 | 1,305.00 | 1,255.00 | 1,280.00 | 1,280.00 | 555,513 |
| 2022-09-20 | 1,250.00 | 1,280.00 | 1,220.00 | 1,255.00 | 1,255.00 | 548,553 |
| 2022-09-19 | 1,320.00 | 1,405.00 | 1,220.00 | 1,235.00 | 1,235.00 | 1,597,233 |
| 2022-09-16 | 1,365.00 | 1,395.00 | 1,290.00 | 1,320.00 | 1,320.00 | 1,144,806 |
| 2022-09-15 | 1,420.00 | 1,450.00 | 1,360.00 | 1,365.00 | 1,365.00 | 1,500,702 |
| 2022-09-14 | 1,430.00 | 1,545.00 | 1,335.00 | 1,440.00 | 1,440.00 | 3,004,421 |
| 2022-09-13 | 1,450.00 | 1,520.00 | 1,315.00 | 1,520.00 | 1,520.00 | 5,872,938 |
| 2022-09-08 | 1,105.00 | 1,435.00 | 1,100.00 | 1,435.00 | 1,435.00 | 10,004,564 |
| 2022-09-07 | 1,140.00 | 1,140.00 | 1,095.00 | 1,105.00 | 1,105.00 | 71,598 |
| 2022-09-06 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 37,474 |
| 2022-09-05 | 1,140.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | 77,793 |
| 2022-09-02 | 1,140.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,155.00 | 57,525 |
| 2022-09-01 | 1,130.00 | 1,180.00 | 1,115.00 | 1,145.00 | 1,145.00 | 179,853 |
| 2022-08-31 | 1,110.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 46,182 |
| 2022-08-30 | 1,105.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | 78,198 |
| 2022-08-29 | 1,105.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,115.00 | 60,565 |
| 2022-08-26 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,140.00 | 71,439 |
| 2022-08-25 | 1,135.00 | 1,165.00 | 1,120.00 | 1,165.00 | 1,165.00 | 69,630 |
| 2022-08-24 | 1,090.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,110.00 | 83,422 |
| 2022-08-23 | 1,085.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | 89,642 |
| 2022-08-22 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | 97,367 |
| 2022-08-19 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | 40,683 |
| 2022-08-18 | 1,165.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,145.00 | 84,096 |
| 2022-08-17 | 1,180.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 89,696 |
| 2022-08-16 | 1,195.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,185.00 | 83,096 |
| 2022-08-12 | 1,210.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | 126,429 |
| 2022-08-11 | 1,200.00 | 1,210.00 | 1,185.00 | 1,210.00 | 1,210.00 | 86,017 |
| 2022-08-10 | 1,225.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,210.00 | 90,719 |
| 2022-08-09 | 1,215.00 | 1,235.00 | 1,195.00 | 1,230.00 | 1,230.00 | 74,257 |
| 2022-08-08 | 1,210.00 | 1,260.00 | 1,200.00 | 1,225.00 | 1,225.00 | 180,758 |
| 2022-08-05 | 1,180.00 | 1,220.00 | 1,175.00 | 1,210.00 | 1,210.00 | 140,381 |
| 2022-08-04 | 1,170.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 52,199 |
| 2022-08-03 | 1,155.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 42,285 |
| 2022-08-02 | 1,205.00 | 1,205.00 | 1,115.00 | 1,150.00 | 1,150.00 | 183,429 |
| 2022-08-01 | 1,185.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 80,973 |
| 2022-07-29 | 1,195.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,185.00 | 97,867 |
| 2022-07-28 | 1,150.00 | 1,245.00 | 1,150.00 | 1,180.00 | 1,180.00 | 227,763 |
| 2022-07-27 | 1,170.00 | 1,170.00 | 1,135.00 | 1,150.00 | 1,150.00 | 68,250 |
| 2022-07-26 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,170.00 | 25,399 |
| 2022-07-25 | 1,170.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,170.00 | 38,672 |
| 2022-07-22 | 1,185.00 | 1,195.00 | 1,155.00 | 1,170.00 | 1,170.00 | 80,270 |
| 2022-07-21 | 1,160.00 | 1,200.00 | 1,145.00 | 1,190.00 | 1,190.00 | 100,478 |
| 2022-07-20 | 1,175.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,160.00 | 177,467 |
| 2022-07-19 | 1,140.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | 83,492 |
| 2022-07-18 | 1,100.00 | 1,145.00 | 1,100.00 | 1,140.00 | 1,140.00 | 87,715 |
| 2022-07-15 | 1,135.00 | 1,140.00 | 1,090.00 | 1,100.00 | 1,100.00 | 91,401 |
| 2022-07-14 | 1,100.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,130.00 | 84,875 |
| 2022-07-13 | 1,080.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,100.00 | 84,667 |
| 2022-07-12 | 1,130.00 | 1,140.00 | 1,060.00 | 1,085.00 | 1,085.00 | 136,816 |
| 2022-07-11 | 1,105.00 | 1,160.00 | 1,090.00 | 1,125.00 | 1,125.00 | 178,707 |
| 2022-07-08 | 1,110.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | 74,117 |
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.