Eugene SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 1,070.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 45,894 |
| 2022-07-06 | 1,105.00 | 1,105.00 | 1,055.00 | 1,070.00 | 1,070.00 | 75,982 |
| 2022-07-05 | 1,030.00 | 1,080.00 | 1,030.00 | 1,075.00 | 1,075.00 | 74,849 |
| 2022-07-04 | 1,055.00 | 1,080.00 | 1,005.00 | 1,030.00 | 1,030.00 | 130,028 |
| 2022-07-01 | 1,090.00 | 1,130.00 | 1,050.00 | 1,060.00 | 1,060.00 | 88,171 |
| 2022-06-30 | 1,155.00 | 1,160.00 | 1,090.00 | 1,105.00 | 1,105.00 | 86,222 |
| 2022-06-29 | 1,120.00 | 1,165.00 | 1,100.00 | 1,155.00 | 1,155.00 | 74,019 |
| 2022-06-28 | 1,140.00 | 1,165.00 | 1,115.00 | 1,150.00 | 1,150.00 | 128,909 |
| 2022-06-27 | 1,045.00 | 1,135.00 | 1,045.00 | 1,130.00 | 1,130.00 | 218,492 |
| 2022-06-24 | 982.00 | 1,040.00 | 982.00 | 1,035.00 | 1,035.00 | 116,527 |
| 2022-06-23 | 1,030.00 | 1,055.00 | 980.00 | 980.00 | 980.00 | 239,454 |
| 2022-06-22 | 1,110.00 | 1,160.00 | 1,030.00 | 1,030.00 | 1,030.00 | 266,667 |
| 2022-06-21 | 1,095.00 | 1,125.00 | 1,090.00 | 1,105.00 | 1,105.00 | 125,949 |
| 2022-06-20 | 1,195.00 | 1,210.00 | 1,065.00 | 1,105.00 | 1,105.00 | 423,165 |
| 2022-06-17 | 1,230.00 | 1,230.00 | 1,160.00 | 1,195.00 | 1,195.00 | 149,582 |
| 2022-06-16 | 1,185.00 | 1,255.00 | 1,185.00 | 1,230.00 | 1,230.00 | 191,329 |
| 2022-06-15 | 1,190.00 | 1,235.00 | 1,170.00 | 1,185.00 | 1,185.00 | 575,664 |
| 2022-06-14 | 1,160.00 | 1,220.00 | 1,130.00 | 1,220.00 | 1,220.00 | 317,976 |
| 2022-06-13 | 1,255.00 | 1,280.00 | 1,190.00 | 1,210.00 | 1,210.00 | 283,461 |
| 2022-06-10 | 1,320.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,295.00 | 85,279 |
| 2022-06-09 | 1,350.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,320.00 | 83,795 |
| 2022-06-08 | 1,330.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 63,040 |
| 2022-06-07 | 1,365.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,345.00 | 100,031 |
| 2022-06-03 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | 48,409 |
| 2022-06-02 | 1,360.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,380.00 | 103,219 |
| 2022-05-31 | 1,370.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,360.00 | 115,652 |
| 2022-05-30 | 1,330.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,360.00 | 65,188 |
| 2022-05-27 | 1,320.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,330.00 | 37,798 |
| 2022-05-26 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | 77,140 |
| 2022-05-25 | 1,330.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,320.00 | 111,471 |
| 2022-05-24 | 1,365.00 | 1,370.00 | 1,330.00 | 1,335.00 | 1,335.00 | 65,031 |
| 2022-05-23 | 1,330.00 | 1,375.00 | 1,330.00 | 1,365.00 | 1,365.00 | 66,729 |
| 2022-05-20 | 1,325.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | 104,762 |
| 2022-05-19 | 1,350.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | 77,312 |
| 2022-05-18 | 1,380.00 | 1,405.00 | 1,365.00 | 1,365.00 | 1,365.00 | 73,418 |
| 2022-05-17 | 1,370.00 | 1,405.00 | 1,370.00 | 1,375.00 | 1,375.00 | 87,690 |
| 2022-05-16 | 1,355.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,360.00 | 83,443 |
| 2022-05-13 | 1,310.00 | 1,350.00 | 1,310.00 | 1,335.00 | 1,335.00 | 135,304 |
| 2022-05-12 | 1,380.00 | 1,385.00 | 1,305.00 | 1,315.00 | 1,315.00 | 237,878 |
| 2022-05-11 | 1,370.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,390.00 | 103,085 |
| 2022-05-10 | 1,340.00 | 1,395.00 | 1,300.00 | 1,385.00 | 1,385.00 | 297,571 |
| 2022-05-09 | 1,405.00 | 1,440.00 | 1,365.00 | 1,375.00 | 1,375.00 | 244,414 |
| 2022-05-06 | 1,425.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,405.00 | 89,587 |
| 2022-05-04 | 1,455.00 | 1,470.00 | 1,420.00 | 1,445.00 | 1,445.00 | 131,829 |
| 2022-05-03 | 1,455.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,455.00 | 73,564 |
| 2022-05-02 | 1,435.00 | 1,460.00 | 1,425.00 | 1,455.00 | 1,455.00 | 100,110 |
| 2022-04-29 | 1,415.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,435.00 | 124,549 |
| 2022-04-28 | 1,435.00 | 1,455.00 | 1,400.00 | 1,405.00 | 1,405.00 | 167,668 |
| 2022-04-27 | 1,430.00 | 1,445.00 | 1,400.00 | 1,445.00 | 1,445.00 | 205,604 |
| 2022-04-26 | 1,435.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,455.00 | 118,773 |
| 2022-04-25 | 1,465.00 | 1,490.00 | 1,430.00 | 1,435.00 | 1,435.00 | 318,498 |
| 2022-04-22 | 1,515.00 | 1,515.00 | 1,480.00 | 1,505.00 | 1,505.00 | 158,174 |
| 2022-04-21 | 1,520.00 | 1,535.00 | 1,505.00 | 1,530.00 | 1,530.00 | 91,272 |
| 2022-04-20 | 1,525.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,515.00 | 111,505 |
| 2022-04-19 | 1,485.00 | 1,520.00 | 1,485.00 | 1,515.00 | 1,515.00 | 148,983 |
| 2022-04-18 | 1,495.00 | 1,505.00 | 1,470.00 | 1,495.00 | 1,495.00 | 109,121 |
| 2022-04-15 | 1,535.00 | 1,535.00 | 1,490.00 | 1,495.00 | 1,495.00 | 250,416 |
| 2022-04-14 | 1,535.00 | 1,550.00 | 1,510.00 | 1,535.00 | 1,535.00 | 176,734 |
| 2022-04-13 | 1,510.00 | 1,545.00 | 1,505.00 | 1,525.00 | 1,525.00 | 274,130 |
| 2022-04-12 | 1,520.00 | 1,545.00 | 1,490.00 | 1,510.00 | 1,510.00 | 319,785 |
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.