Eugene SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,520.00 | 1,545.00 | 1,490.00 | 1,510.00 | 1,510.00 | 319,785 |
| 2022-04-11 | 1,590.00 | 1,600.00 | 1,490.00 | 1,545.00 | 1,545.00 | 250,464 |
| 2022-04-08 | 1,605.00 | 1,630.00 | 1,590.00 | 1,605.00 | 1,605.00 | 115,928 |
| 2022-04-07 | 1,650.00 | 1,650.00 | 1,590.00 | 1,620.00 | 1,620.00 | 137,563 |
| 2022-04-06 | 1,695.00 | 1,695.00 | 1,635.00 | 1,650.00 | 1,650.00 | 183,589 |
| 2022-04-05 | 1,680.00 | 1,720.00 | 1,660.00 | 1,680.00 | 1,680.00 | 276,070 |
| 2022-04-04 | 1,650.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 133,772 |
| 2022-04-01 | 1,615.00 | 1,665.00 | 1,615.00 | 1,650.00 | 1,650.00 | 148,755 |
| 2022-03-31 | 1,605.00 | 1,645.00 | 1,605.00 | 1,615.00 | 1,615.00 | 104,580 |
| 2022-03-30 | 1,650.00 | 1,655.00 | 1,605.00 | 1,605.00 | 1,605.00 | 181,351 |
| 2022-03-29 | 1,630.00 | 1,655.00 | 1,625.00 | 1,635.00 | 1,635.00 | 81,957 |
| 2022-03-28 | 1,665.00 | 1,670.00 | 1,620.00 | 1,625.00 | 1,625.00 | 98,350 |
| 2022-03-25 | 1,690.00 | 1,695.00 | 1,645.00 | 1,650.00 | 1,650.00 | 135,111 |
| 2022-03-24 | 1,640.00 | 1,695.00 | 1,630.00 | 1,690.00 | 1,690.00 | 212,159 |
| 2022-03-23 | 1,660.00 | 1,670.00 | 1,630.00 | 1,640.00 | 1,640.00 | 204,163 |
| 2022-03-22 | 1,640.00 | 1,665.00 | 1,635.00 | 1,660.00 | 1,660.00 | 93,466 |
| 2022-03-21 | 1,640.00 | 1,655.00 | 1,630.00 | 1,635.00 | 1,635.00 | 72,049 |
| 2022-03-18 | 1,655.00 | 1,675.00 | 1,630.00 | 1,640.00 | 1,640.00 | 215,340 |
| 2022-03-17 | 1,660.00 | 1,685.00 | 1,650.00 | 1,655.00 | 1,655.00 | 86,562 |
| 2022-03-16 | 1,595.00 | 1,635.00 | 1,590.00 | 1,635.00 | 1,635.00 | 130,730 |
| 2022-03-15 | 1,605.00 | 1,625.00 | 1,565.00 | 1,590.00 | 1,590.00 | 142,532 |
| 2022-03-14 | 1,705.00 | 1,705.00 | 1,615.00 | 1,635.00 | 1,635.00 | 190,107 |
| 2022-03-11 | 1,685.00 | 1,725.00 | 1,670.00 | 1,700.00 | 1,700.00 | 117,020 |
| 2022-03-10 | 1,685.00 | 1,705.00 | 1,675.00 | 1,685.00 | 1,685.00 | 101,918 |
| 2022-03-08 | 1,660.00 | 1,710.00 | 1,645.00 | 1,690.00 | 1,690.00 | 148,367 |
| 2022-03-07 | 1,740.00 | 1,740.00 | 1,685.00 | 1,715.00 | 1,715.00 | 121,115 |
| 2022-03-04 | 1,715.00 | 1,745.00 | 1,695.00 | 1,740.00 | 1,740.00 | 127,397 |
| 2022-03-03 | 1,720.00 | 1,740.00 | 1,695.00 | 1,720.00 | 1,720.00 | 142,251 |
| 2022-03-02 | 1,675.00 | 1,735.00 | 1,670.00 | 1,720.00 | 1,720.00 | 286,702 |
| 2022-02-28 | 1,655.00 | 1,690.00 | 1,645.00 | 1,675.00 | 1,675.00 | 145,405 |
| 2022-02-25 | 1,585.00 | 1,740.00 | 1,585.00 | 1,640.00 | 1,640.00 | 1,014,489 |
| 2022-02-24 | 1,620.00 | 1,625.00 | 1,570.00 | 1,585.00 | 1,585.00 | 195,739 |
| 2022-02-23 | 1,575.00 | 1,630.00 | 1,575.00 | 1,610.00 | 1,610.00 | 137,482 |
| 2022-02-22 | 1,620.00 | 1,620.00 | 1,570.00 | 1,585.00 | 1,585.00 | 100,474 |
| 2022-02-21 | 1,640.00 | 1,640.00 | 1,585.00 | 1,635.00 | 1,635.00 | 79,992 |
| 2022-02-18 | 1,595.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,640.00 | 143,639 |
| 2022-02-17 | 1,630.00 | 1,650.00 | 1,575.00 | 1,605.00 | 1,605.00 | 229,951 |
| 2022-02-16 | 1,555.00 | 1,610.00 | 1,555.00 | 1,605.00 | 1,605.00 | 147,688 |
| 2022-02-15 | 1,560.00 | 1,590.00 | 1,510.00 | 1,535.00 | 1,535.00 | 182,580 |
| 2022-02-14 | 1,580.00 | 1,625.00 | 1,540.00 | 1,560.00 | 1,560.00 | 156,310 |
| 2022-02-11 | 1,655.00 | 1,660.00 | 1,625.00 | 1,645.00 | 1,645.00 | 90,327 |
| 2022-02-10 | 1,670.00 | 1,705.00 | 1,660.00 | 1,675.00 | 1,675.00 | 140,107 |
| 2022-02-09 | 1,640.00 | 1,685.00 | 1,640.00 | 1,665.00 | 1,665.00 | 149,698 |
| 2022-02-08 | 1,645.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | 99,045 |
| 2022-02-07 | 1,650.00 | 1,665.00 | 1,615.00 | 1,645.00 | 1,645.00 | 94,079 |
| 2022-02-04 | 1,605.00 | 1,670.00 | 1,605.00 | 1,650.00 | 1,650.00 | 83,085 |
| 2022-02-03 | 1,555.00 | 1,620.00 | 1,550.00 | 1,600.00 | 1,600.00 | 153,548 |
| 2022-01-28 | 1,495.00 | 1,535.00 | 1,440.00 | 1,535.00 | 1,535.00 | 166,432 |
| 2022-01-27 | 1,550.00 | 1,570.00 | 1,470.00 | 1,495.00 | 1,495.00 | 187,675 |
| 2022-01-26 | 1,480.00 | 1,555.00 | 1,480.00 | 1,540.00 | 1,540.00 | 151,195 |
| 2022-01-25 | 1,685.00 | 1,715.00 | 1,480.00 | 1,495.00 | 1,495.00 | 1,019,510 |
| 2022-01-24 | 1,775.00 | 1,810.00 | 1,680.00 | 1,685.00 | 1,685.00 | 328,615 |
| 2022-01-21 | 1,730.00 | 1,805.00 | 1,720.00 | 1,775.00 | 1,775.00 | 371,787 |
| 2022-01-20 | 1,680.00 | 1,735.00 | 1,665.00 | 1,715.00 | 1,715.00 | 121,197 |
| 2022-01-19 | 1,665.00 | 1,705.00 | 1,660.00 | 1,680.00 | 1,680.00 | 128,419 |
| 2022-01-18 | 1,750.00 | 1,780.00 | 1,685.00 | 1,715.00 | 1,715.00 | 257,711 |
| 2022-01-17 | 1,785.00 | 1,795.00 | 1,725.00 | 1,780.00 | 1,780.00 | 180,914 |
| 2022-01-14 | 1,840.00 | 1,840.00 | 1,775.00 | 1,795.00 | 1,795.00 | 247,032 |
| 2022-01-13 | 1,800.00 | 1,870.00 | 1,775.00 | 1,845.00 | 1,845.00 | 491,723 |
| 2022-01-12 | 1,765.00 | 1,800.00 | 1,735.00 | 1,790.00 | 1,790.00 | 203,113 |
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.