See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 206400.KQ stock page

Korea SPAC 2 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-043,360.003,455.003,350.003,435.003,435.0047,862
2022-08-033,315.003,410.003,305.003,350.003,350.0028,657
2022-08-023,455.003,455.003,255.003,300.003,300.00201,445
2022-08-013,530.003,555.003,460.003,485.003,485.0042,785
2022-07-293,530.003,560.003,490.003,530.003,530.00243,860
2022-07-283,510.003,550.003,510.003,530.003,530.0021,470
2022-07-273,475.003,540.003,475.003,520.003,520.0037,383
2022-07-263,485.003,520.003,445.003,510.003,510.0025,234
2022-07-253,515.003,515.003,450.003,490.003,490.0019,731
2022-07-223,610.003,620.003,515.003,515.003,515.0044,363
2022-07-213,595.003,635.003,570.003,610.003,610.0037,488
2022-07-203,595.003,625.003,555.003,600.003,600.0061,046
2022-07-193,600.003,625.003,520.003,595.003,595.0062,653
2022-07-183,550.003,900.003,535.003,595.003,595.00345,334
2022-07-153,540.003,540.003,445.003,490.003,490.0037,714
2022-07-143,545.003,545.003,465.003,540.003,540.0034,609
2022-07-133,570.003,590.003,500.003,540.003,540.0055,404
2022-07-123,595.003,595.003,480.003,570.003,570.0041,122
2022-07-113,425.003,610.003,425.003,565.003,565.00124,288
2022-07-083,395.003,440.003,305.003,405.003,405.0031,866
2022-07-073,290.003,355.003,260.003,335.003,335.0013,924
2022-07-063,275.003,300.003,190.003,255.003,255.0030,240
2022-07-053,400.003,400.003,160.003,275.003,275.0046,363
2022-07-043,290.003,300.003,075.003,145.003,145.00119,649
2022-07-013,420.003,460.003,205.003,280.003,280.0081,511
2022-06-303,590.003,590.003,365.003,425.003,425.0069,137
2022-06-293,435.003,600.003,435.003,510.003,510.0047,970
2022-06-283,390.003,645.003,390.003,515.003,515.0057,064
2022-06-273,295.003,515.003,295.003,420.003,420.00209,890
2022-06-243,210.003,430.003,180.003,330.003,330.00174,745
2022-06-233,490.003,505.003,200.003,240.003,240.00278,164
2022-06-223,460.003,585.003,435.003,490.003,490.0087,049
2022-06-213,500.003,580.003,480.003,495.003,495.0052,783
2022-06-203,605.003,705.003,490.003,540.003,540.00119,013
2022-06-173,515.003,690.003,450.003,630.003,630.0095,149
2022-06-163,615.003,720.003,540.003,620.003,620.00197,503
2022-06-153,650.003,740.003,590.003,620.003,620.00110,641
2022-06-143,650.003,750.003,580.003,650.003,650.00124,636
2022-06-133,705.003,775.003,650.003,715.003,715.00100,453
2022-06-103,805.003,810.003,680.003,780.003,780.0098,211
2022-06-093,880.003,895.003,760.003,805.003,805.0097,708
2022-06-083,865.003,940.003,820.003,880.003,880.00105,416
2022-06-074,000.004,045.003,860.003,920.003,920.00133,702
2022-06-034,110.004,135.004,000.004,000.004,000.00139,277
2022-06-024,140.004,150.004,060.004,110.004,110.0056,524
2022-05-314,260.004,260.004,020.004,140.004,140.00243,813
2022-05-304,390.004,390.004,190.004,200.004,200.00268,671
2022-05-274,440.004,510.004,325.004,390.004,390.0088,062
2022-05-264,560.004,595.004,460.004,505.004,505.00132,137
2022-05-254,500.004,645.004,450.004,575.004,575.0057,291
2022-05-244,790.004,790.004,535.004,535.004,535.00101,635
2022-05-234,800.004,800.004,655.004,685.004,685.00106,513
2022-05-204,765.004,895.004,765.004,785.004,785.0053,876
2022-05-194,595.004,915.004,550.004,830.004,830.00114,598
2022-05-184,680.004,800.004,680.004,720.004,720.0048,805
2022-05-174,665.004,780.004,655.004,725.004,725.0071,553
2022-05-164,995.004,995.004,705.004,725.004,725.00208,233
2022-05-134,830.004,940.004,795.004,905.004,905.00147,669
2022-05-124,885.004,890.004,750.004,830.004,830.00121,341
2022-05-114,555.004,940.004,555.004,905.004,905.00200,805
← NewerPage 18 of 21 · 1,215 trading daysOlder →

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.