Korea SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,200.00 | 4,260.00 | 4,125.00 | 4,195.00 | 4,195.00 | 71,432 |
| 2024-04-18 | 4,035.00 | 4,245.00 | 4,020.00 | 4,240.00 | 4,240.00 | 62,150 |
| 2024-04-17 | 4,070.00 | 4,115.00 | 4,000.00 | 4,040.00 | 4,040.00 | 61,717 |
| 2024-04-16 | 4,025.00 | 4,180.00 | 3,995.00 | 4,065.00 | 4,065.00 | 107,678 |
| 2024-04-15 | 4,230.00 | 4,265.00 | 4,085.00 | 4,085.00 | 4,085.00 | 75,169 |
| 2024-04-12 | 4,225.00 | 4,795.00 | 4,095.00 | 4,285.00 | 4,285.00 | 495,848 |
| 2024-04-11 | 4,085.00 | 4,190.00 | 3,990.00 | 4,160.00 | 4,160.00 | 42,089 |
| 2024-04-09 | 4,200.00 | 4,250.00 | 3,985.00 | 4,085.00 | 4,085.00 | 157,499 |
| 2024-04-08 | 4,170.00 | 4,285.00 | 4,125.00 | 4,165.00 | 4,165.00 | 48,536 |
| 2024-04-05 | 4,200.00 | 4,340.00 | 4,130.00 | 4,170.00 | 4,170.00 | 150,615 |
| 2024-04-04 | 4,335.00 | 4,400.00 | 4,170.00 | 4,210.00 | 4,210.00 | 85,468 |
| 2024-04-03 | 4,370.00 | 4,370.00 | 4,205.00 | 4,360.00 | 4,360.00 | 54,540 |
| 2024-04-02 | 4,435.00 | 4,445.00 | 4,340.00 | 4,370.00 | 4,370.00 | 61,421 |
| 2024-04-01 | 4,350.00 | 4,470.00 | 4,310.00 | 4,440.00 | 4,440.00 | 67,328 |
| 2024-03-29 | 4,380.00 | 4,420.00 | 4,240.00 | 4,380.00 | 4,380.00 | 68,021 |
| 2024-03-28 | 4,645.00 | 4,705.00 | 4,350.00 | 4,375.00 | 4,375.00 | 252,255 |
| 2024-03-27 | 4,795.00 | 4,820.00 | 4,600.00 | 4,645.00 | 4,645.00 | 187,432 |
| 2024-03-26 | 4,540.00 | 4,775.00 | 4,540.00 | 4,770.00 | 4,770.00 | 329,050 |
| 2024-03-25 | 4,795.00 | 4,795.00 | 4,545.00 | 4,590.00 | 4,590.00 | 182,212 |
| 2024-03-22 | 4,610.00 | 4,795.00 | 4,485.00 | 4,670.00 | 4,670.00 | 269,607 |
| 2024-03-21 | 4,600.00 | 4,700.00 | 4,475.00 | 4,645.00 | 4,645.00 | 359,880 |
| 2024-03-20 | 4,315.00 | 4,655.00 | 4,315.00 | 4,635.00 | 4,635.00 | 318,597 |
| 2024-03-19 | 4,370.00 | 4,370.00 | 4,205.00 | 4,315.00 | 4,315.00 | 72,272 |
| 2024-03-18 | 4,420.00 | 4,430.00 | 4,315.00 | 4,340.00 | 4,340.00 | 93,144 |
| 2024-03-15 | 4,300.00 | 4,445.00 | 4,270.00 | 4,395.00 | 4,395.00 | 105,983 |
| 2024-03-14 | 4,255.00 | 4,325.00 | 4,165.00 | 4,315.00 | 4,315.00 | 67,974 |
| 2024-03-13 | 4,170.00 | 4,260.00 | 4,100.00 | 4,255.00 | 4,255.00 | 92,621 |
| 2024-03-12 | 4,200.00 | 4,200.00 | 4,045.00 | 4,170.00 | 4,170.00 | 60,155 |
| 2024-03-11 | 4,055.00 | 4,215.00 | 4,050.00 | 4,160.00 | 4,160.00 | 45,781 |
| 2024-03-08 | 4,145.00 | 4,195.00 | 4,060.00 | 4,100.00 | 4,100.00 | 48,469 |
| 2024-03-07 | 4,210.00 | 4,280.00 | 4,135.00 | 4,145.00 | 4,145.00 | 67,838 |
| 2024-03-06 | 4,180.00 | 4,290.00 | 4,165.00 | 4,250.00 | 4,250.00 | 35,658 |
| 2024-03-05 | 4,090.00 | 4,270.00 | 4,090.00 | 4,180.00 | 4,180.00 | 75,422 |
| 2024-03-04 | 4,145.00 | 4,280.00 | 4,065.00 | 4,140.00 | 4,140.00 | 58,317 |
| 2024-02-29 | 4,200.00 | 4,250.00 | 4,035.00 | 4,140.00 | 4,140.00 | 71,458 |
| 2024-02-28 | 4,270.00 | 4,325.00 | 4,150.00 | 4,160.00 | 4,160.00 | 83,694 |
| 2024-02-27 | 4,280.00 | 4,460.00 | 4,195.00 | 4,270.00 | 4,270.00 | 158,025 |
| 2024-02-26 | 4,285.00 | 4,400.00 | 4,120.00 | 4,280.00 | 4,280.00 | 92,155 |
| 2024-02-23 | 4,400.00 | 4,400.00 | 4,190.00 | 4,285.00 | 4,285.00 | 156,771 |
| 2024-02-22 | 4,345.00 | 4,405.00 | 4,200.00 | 4,370.00 | 4,370.00 | 151,596 |
| 2024-02-21 | 4,500.00 | 4,560.00 | 4,275.00 | 4,345.00 | 4,345.00 | 175,079 |
| 2024-02-20 | 4,555.00 | 4,585.00 | 4,490.00 | 4,540.00 | 4,540.00 | 68,409 |
| 2024-02-19 | 4,570.00 | 4,660.00 | 4,540.00 | 4,555.00 | 4,555.00 | 37,560 |
| 2024-02-16 | 4,620.00 | 4,720.00 | 4,520.00 | 4,570.00 | 4,570.00 | 94,327 |
| 2024-02-15 | 4,640.00 | 4,745.00 | 4,615.00 | 4,620.00 | 4,620.00 | 114,498 |
| 2024-02-14 | 4,800.00 | 4,890.00 | 4,610.00 | 4,630.00 | 4,630.00 | 219,716 |
| 2024-02-13 | 4,550.00 | 4,840.00 | 4,455.00 | 4,840.00 | 4,840.00 | 353,511 |
| 2024-02-08 | 4,530.00 | 4,595.00 | 4,450.00 | 4,500.00 | 4,500.00 | 213,887 |
| 2024-02-07 | 4,250.00 | 4,490.00 | 4,180.00 | 4,480.00 | 4,480.00 | 297,302 |
| 2024-02-06 | 3,940.00 | 4,250.00 | 3,905.00 | 4,235.00 | 4,235.00 | 409,507 |
| 2024-02-05 | 3,930.00 | 3,950.00 | 3,795.00 | 3,940.00 | 3,940.00 | 72,286 |
| 2024-02-02 | 3,930.00 | 3,955.00 | 3,870.00 | 3,870.00 | 3,870.00 | 110,370 |
| 2024-02-01 | 3,900.00 | 3,930.00 | 3,805.00 | 3,930.00 | 3,930.00 | 66,201 |
| 2024-01-31 | 3,730.00 | 3,960.00 | 3,730.00 | 3,885.00 | 3,885.00 | 125,287 |
| 2024-01-30 | 3,790.00 | 3,870.00 | 3,765.00 | 3,780.00 | 3,780.00 | 50,974 |
| 2024-01-29 | 3,700.00 | 3,830.00 | 3,670.00 | 3,790.00 | 3,790.00 | 66,104 |
| 2024-01-26 | 3,720.00 | 3,755.00 | 3,685.00 | 3,700.00 | 3,700.00 | 67,690 |
| 2024-01-25 | 3,815.00 | 3,850.00 | 3,670.00 | 3,720.00 | 3,720.00 | 91,028 |
| 2024-01-24 | 3,700.00 | 3,920.00 | 3,700.00 | 3,830.00 | 3,830.00 | 103,749 |
| 2024-01-23 | 3,720.00 | 3,840.00 | 3,720.00 | 3,740.00 | 3,740.00 | 31,314 |
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.