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
2022-05-104,530.004,650.004,375.004,605.004,605.00185,398
2022-05-094,765.004,855.004,560.004,595.004,595.00226,923
2022-05-064,810.004,965.004,805.004,850.004,850.00180,754
2022-05-045,200.005,200.004,820.004,930.004,930.00377,017
2022-05-034,940.005,200.004,865.005,040.005,040.00516,294
2022-05-024,690.004,940.004,685.004,930.004,930.00410,235
2022-04-294,640.004,780.004,630.004,760.004,760.00241,805
2022-04-284,625.004,670.004,555.004,650.004,650.00169,088
2022-04-274,490.004,615.004,380.004,600.004,600.00229,158
2022-04-264,535.004,590.004,390.004,575.004,575.00122,942
2022-04-254,650.004,680.004,430.004,510.004,510.00250,790
2022-04-224,430.004,800.004,360.004,695.004,695.001,255,134
2022-04-214,425.004,515.004,325.004,430.004,430.00215,464
2022-04-204,125.004,680.004,110.004,440.004,440.001,457,239
2022-04-194,095.004,185.004,075.004,095.004,095.0038,664
2022-04-184,110.004,170.004,040.004,080.004,080.0057,503
2022-04-154,200.004,200.004,070.004,110.004,110.0071,864
2022-04-144,260.004,280.004,190.004,200.004,200.0064,098
2022-04-134,230.004,240.004,135.004,220.004,220.0045,926
2022-04-124,185.004,210.004,075.004,160.004,160.0048,978
2022-04-114,255.004,270.004,150.004,215.004,215.0072,538
2022-04-084,265.004,390.004,185.004,260.004,260.0047,696
2022-04-074,460.004,460.004,265.004,280.004,280.0068,328
2022-04-064,550.004,550.004,400.004,465.004,465.0088,679
2022-04-054,345.004,490.004,245.004,490.004,490.00150,545
2022-04-044,175.004,320.004,175.004,280.004,280.0075,364
2022-04-014,205.004,230.004,150.004,225.004,225.0029,781
2022-03-314,240.004,350.004,175.004,205.004,205.0035,278
2022-03-304,245.004,340.004,170.004,255.004,255.0043,298
2022-03-294,225.004,330.004,150.004,245.004,245.0033,647
2022-03-284,320.004,320.004,100.004,245.004,245.0043,649
2022-03-254,215.004,280.004,190.004,255.004,255.0025,192
2022-03-244,440.004,440.004,085.004,255.004,255.0086,410
2022-03-234,180.004,265.004,100.004,230.004,230.0057,585
2022-03-224,140.004,230.004,075.004,180.004,180.0021,131
2022-03-214,240.004,240.004,090.004,140.004,140.0034,625
2022-03-184,115.004,140.004,065.004,120.004,120.0036,623
2022-03-174,100.004,145.004,015.004,095.004,095.0062,242
2022-03-164,025.004,105.003,950.004,060.004,060.0045,880
2022-03-153,965.004,050.003,905.004,035.004,035.0030,276
2022-03-144,130.004,205.003,975.004,040.004,040.0095,330
2022-03-114,350.004,350.004,150.004,185.004,185.0086,879
2022-03-104,285.004,400.004,100.004,350.004,350.0045,029
2022-03-084,345.004,370.004,160.004,280.004,280.0067,630
2022-03-074,470.004,470.004,320.004,370.004,370.0035,104
2022-03-044,595.004,600.004,465.004,495.004,495.0036,074
2022-03-034,630.004,675.004,515.004,600.004,600.0037,051
2022-03-024,650.004,650.004,525.004,630.004,630.0028,037
2022-02-284,550.004,675.004,440.004,650.004,650.0052,063
2022-02-254,300.004,500.004,300.004,455.004,455.0038,808
2022-02-244,560.004,580.004,200.004,300.004,300.0096,013
2022-02-234,570.004,695.004,515.004,570.004,570.0027,974
2022-02-224,650.004,715.004,500.004,570.004,570.0067,627
2022-02-214,660.004,830.004,600.004,720.004,720.0046,416
2022-02-184,610.004,820.004,600.004,800.004,800.00102,563
2022-02-174,800.004,845.004,610.004,735.004,735.00223,896
2022-02-164,500.004,830.004,500.004,800.004,800.00138,938
2022-02-154,590.004,675.004,370.004,500.004,500.0079,163
2022-02-144,730.004,730.004,580.004,590.004,590.0051,492
2022-02-114,710.004,820.004,700.004,755.004,755.0058,518
← NewerPage 19 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.