Eugene SPAC 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,795.00 | 1,830.00 | 1,765.00 | 1,765.00 | 1,765.00 | 507,030 |
| 2022-01-10 | 1,785.00 | 1,785.00 | 1,740.00 | 1,785.00 | 1,785.00 | 186,019 |
| 2022-01-07 | 1,725.00 | 1,895.00 | 1,710.00 | 1,760.00 | 1,760.00 | 1,375,988 |
| 2022-01-06 | 1,730.00 | 1,745.00 | 1,705.00 | 1,740.00 | 1,740.00 | 233,066 |
| 2022-01-05 | 1,740.00 | 1,765.00 | 1,705.00 | 1,765.00 | 1,765.00 | 145,415 |
| 2022-01-04 | 1,740.00 | 1,760.00 | 1,710.00 | 1,740.00 | 1,740.00 | 163,525 |
| 2022-01-03 | 1,695.00 | 1,735.00 | 1,695.00 | 1,735.00 | 1,735.00 | 114,554 |
| 2021-12-30 | 1,700.00 | 1,735.00 | 1,690.00 | 1,695.00 | 1,695.00 | 124,235 |
| 2021-12-29 | 1,675.00 | 1,725.00 | 1,670.00 | 1,700.00 | 1,700.00 | 139,645 |
| 2021-12-28 | 1,700.00 | 1,725.00 | 1,675.00 | 1,675.00 | 1,675.00 | 116,514 |
| 2021-12-27 | 1,715.00 | 1,730.00 | 1,685.00 | 1,690.00 | 1,690.00 | 116,412 |
| 2021-12-24 | 1,680.00 | 1,705.00 | 1,665.00 | 1,700.00 | 1,700.00 | 93,076 |
| 2021-12-23 | 1,695.00 | 1,695.00 | 1,655.00 | 1,655.00 | 1,655.00 | 112,806 |
| 2021-12-22 | 1,685.00 | 1,690.00 | 1,645.00 | 1,670.00 | 1,670.00 | 92,327 |
| 2021-12-21 | 1,650.00 | 1,650.00 | 1,590.00 | 1,640.00 | 1,640.00 | 296,976 |
| 2021-12-20 | 1,705.00 | 1,705.00 | 1,635.00 | 1,650.00 | 1,650.00 | 145,277 |
| 2021-12-17 | 1,690.00 | 1,730.00 | 1,680.00 | 1,705.00 | 1,705.00 | 128,966 |
| 2021-12-16 | 1,695.00 | 1,715.00 | 1,670.00 | 1,690.00 | 1,690.00 | 82,338 |
| 2021-12-15 | 1,710.00 | 1,730.00 | 1,670.00 | 1,695.00 | 1,695.00 | 155,723 |
| 2021-12-14 | 1,715.00 | 1,750.00 | 1,705.00 | 1,710.00 | 1,710.00 | 118,247 |
| 2021-12-13 | 1,720.00 | 1,745.00 | 1,715.00 | 1,715.00 | 1,715.00 | 113,006 |
| 2021-12-10 | 1,730.00 | 1,745.00 | 1,710.00 | 1,715.00 | 1,715.00 | 118,952 |
| 2021-12-09 | 1,710.00 | 1,745.00 | 1,690.00 | 1,730.00 | 1,730.00 | 128,827 |
| 2021-12-08 | 1,715.00 | 1,750.00 | 1,690.00 | 1,690.00 | 1,690.00 | 181,098 |
| 2021-12-07 | 1,710.00 | 1,735.00 | 1,680.00 | 1,725.00 | 1,725.00 | 104,658 |
| 2021-12-06 | 1,670.00 | 1,745.00 | 1,625.00 | 1,720.00 | 1,720.00 | 249,262 |
| 2021-12-03 | 1,675.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,675.00 | 192,880 |
| 2021-12-02 | 1,625.00 | 1,665.00 | 1,595.00 | 1,660.00 | 1,660.00 | 173,218 |
| 2021-12-01 | 1,570.00 | 1,655.00 | 1,515.00 | 1,625.00 | 1,625.00 | 282,631 |
| 2021-11-30 | 1,675.00 | 1,715.00 | 1,565.00 | 1,570.00 | 1,570.00 | 727,630 |
| 2021-11-29 | 1,685.00 | 1,740.00 | 1,650.00 | 1,665.00 | 1,665.00 | 556,297 |
| 2021-11-26 | 1,810.00 | 1,840.00 | 1,735.00 | 1,740.00 | 1,740.00 | 716,286 |
| 2021-11-25 | 1,865.00 | 1,900.00 | 1,795.00 | 1,830.00 | 1,830.00 | 694,232 |
| 2021-11-24 | 1,905.00 | 1,950.00 | 1,830.00 | 1,880.00 | 1,880.00 | 442,276 |
| 2021-11-23 | 1,905.00 | 1,945.00 | 1,900.00 | 1,915.00 | 1,915.00 | 225,383 |
| 2021-11-22 | 1,950.00 | 1,955.00 | 1,890.00 | 1,910.00 | 1,910.00 | 377,836 |
| 2021-11-19 | 1,970.00 | 2,010.00 | 1,930.00 | 1,930.00 | 1,930.00 | 515,574 |
| 2021-11-18 | 2,010.00 | 2,015.00 | 1,900.00 | 1,975.00 | 1,975.00 | 917,289 |
| 2021-11-17 | 2,040.00 | 2,060.00 | 1,995.00 | 1,995.00 | 1,995.00 | 447,343 |
| 2021-11-16 | 2,005.00 | 2,040.00 | 1,980.00 | 2,020.00 | 2,020.00 | 410,525 |
| 2021-11-15 | 1,995.00 | 2,020.00 | 1,960.00 | 1,990.00 | 1,990.00 | 460,452 |
| 2021-11-12 | 1,950.00 | 2,020.00 | 1,950.00 | 1,995.00 | 1,995.00 | 377,581 |
| 2021-11-11 | 2,020.00 | 2,050.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,063,448 |
| 2021-11-10 | 2,160.00 | 2,175.00 | 2,035.00 | 2,050.00 | 2,050.00 | 1,390,900 |
| 2021-11-09 | 2,215.00 | 2,260.00 | 2,145.00 | 2,185.00 | 2,185.00 | 1,245,808 |
| 2021-11-08 | 2,310.00 | 2,470.00 | 2,195.00 | 2,220.00 | 2,220.00 | 3,089,844 |
| 2021-11-05 | 2,285.00 | 2,475.00 | 2,205.00 | 2,225.00 | 2,225.00 | 6,956,247 |
| 2021-11-04 | 2,215.00 | 2,345.00 | 2,150.00 | 2,320.00 | 2,320.00 | 5,529,174 |
| 2021-11-03 | 2,020.00 | 2,425.00 | 2,005.00 | 2,250.00 | 2,250.00 | 17,122,000 |
| 2021-11-02 | 2,015.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | 474,545 |
| 2021-11-01 | 2,195.00 | 2,345.00 | 2,025.00 | 2,025.00 | 2,025.00 | 3,799,527 |
| 2021-10-29 | 2,180.00 | 2,250.00 | 2,165.00 | 2,185.00 | 2,185.00 | 810,484 |
| 2021-10-28 | 2,185.00 | 2,240.00 | 2,150.00 | 2,185.00 | 2,185.00 | 690,345 |
| 2021-10-27 | 2,125.00 | 2,230.00 | 2,100.00 | 2,195.00 | 2,195.00 | 1,855,208 |
| 2021-10-26 | 2,115.00 | 2,250.00 | 2,070.00 | 2,105.00 | 2,105.00 | 1,282,966 |
| 2021-10-25 | 2,015.00 | 2,150.00 | 1,980.00 | 2,115.00 | 2,115.00 | 760,962 |
| 2021-10-22 | 2,035.00 | 2,090.00 | 1,990.00 | 2,015.00 | 2,015.00 | 431,494 |
| 2021-10-21 | 2,150.00 | 2,185.00 | 1,980.00 | 2,065.00 | 2,065.00 | 944,141 |
| 2021-10-20 | 2,170.00 | 2,210.00 | 2,110.00 | 2,165.00 | 2,165.00 | 699,013 |
| 2021-10-19 | 2,140.00 | 2,220.00 | 2,090.00 | 2,145.00 | 2,145.00 | 1,185,699 |
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.