Korea SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4,855.00 | 4,890.00 | 4,760.00 | 4,835.00 | 4,835.00 | 87,823 |
| 2022-02-09 | 4,850.00 | 5,060.00 | 4,770.00 | 4,840.00 | 4,840.00 | 225,102 |
| 2022-02-08 | 4,830.00 | 4,940.00 | 4,750.00 | 4,800.00 | 4,800.00 | 291,254 |
| 2022-02-07 | 4,320.00 | 5,330.00 | 4,320.00 | 4,850.00 | 4,850.00 | 2,719,895 |
| 2022-02-04 | 3,880.00 | 4,660.00 | 3,860.00 | 4,295.00 | 4,295.00 | 828,455 |
| 2022-02-03 | 3,805.00 | 3,985.00 | 3,705.00 | 3,880.00 | 3,880.00 | 83,078 |
| 2022-01-28 | 3,700.00 | 3,780.00 | 3,535.00 | 3,690.00 | 3,690.00 | 108,051 |
| 2022-01-27 | 3,925.00 | 3,995.00 | 3,635.00 | 3,695.00 | 3,695.00 | 112,696 |
| 2022-01-26 | 3,900.00 | 3,950.00 | 3,810.00 | 3,920.00 | 3,920.00 | 49,245 |
| 2022-01-25 | 4,050.00 | 4,050.00 | 3,720.00 | 3,900.00 | 3,900.00 | 197,122 |
| 2022-01-24 | 4,025.00 | 4,190.00 | 3,930.00 | 3,985.00 | 3,985.00 | 80,438 |
| 2022-01-21 | 4,050.00 | 4,070.00 | 3,950.00 | 4,045.00 | 4,045.00 | 53,087 |
| 2022-01-20 | 4,150.00 | 4,150.00 | 3,900.00 | 4,045.00 | 4,045.00 | 116,940 |
| 2022-01-19 | 3,970.00 | 4,175.00 | 3,965.00 | 4,050.00 | 4,050.00 | 42,852 |
| 2022-01-18 | 4,315.00 | 4,375.00 | 4,070.00 | 4,070.00 | 4,070.00 | 53,684 |
| 2022-01-17 | 4,425.00 | 4,425.00 | 4,230.00 | 4,350.00 | 4,350.00 | 76,433 |
| 2022-01-14 | 4,490.00 | 4,490.00 | 4,400.00 | 4,415.00 | 4,415.00 | 39,645 |
| 2022-01-13 | 4,495.00 | 4,580.00 | 4,400.00 | 4,500.00 | 4,500.00 | 45,272 |
| 2022-01-12 | 4,435.00 | 4,510.00 | 4,375.00 | 4,495.00 | 4,495.00 | 43,917 |
| 2022-01-11 | 4,505.00 | 4,720.00 | 4,370.00 | 4,500.00 | 4,500.00 | 82,011 |
| 2022-01-10 | 4,640.00 | 4,640.00 | 4,505.00 | 4,505.00 | 4,505.00 | 39,092 |
| 2022-01-07 | 4,580.00 | 4,590.00 | 4,500.00 | 4,590.00 | 4,590.00 | 28,104 |
| 2022-01-06 | 4,595.00 | 4,620.00 | 4,495.00 | 4,495.00 | 4,495.00 | 47,982 |
| 2022-01-05 | 4,620.00 | 4,700.00 | 4,510.00 | 4,615.00 | 4,615.00 | 76,257 |
| 2022-01-04 | 4,670.00 | 4,695.00 | 4,565.00 | 4,620.00 | 4,620.00 | 47,277 |
| 2022-01-03 | 4,600.00 | 4,700.00 | 4,580.00 | 4,650.00 | 4,650.00 | 38,530 |
| 2021-12-30 | 4,655.00 | 4,660.00 | 4,590.00 | 4,610.00 | 4,610.00 | 46,070 |
| 2021-12-29 | 4,565.00 | 4,740.00 | 4,565.00 | 4,655.00 | 4,655.00 | 144,560 |
| 2021-12-28 | 4,590.00 | 4,590.00 | 4,530.00 | 4,565.00 | 4,565.00 | 52,371 |
| 2021-12-27 | 4,625.00 | 4,700.00 | 4,515.00 | 4,560.00 | 4,560.00 | 216,432 |
| 2021-12-24 | 4,620.00 | 4,750.00 | 4,530.00 | 4,625.00 | 4,625.00 | 86,881 |
| 2021-12-23 | 4,665.00 | 4,730.00 | 4,520.00 | 4,615.00 | 4,615.00 | 80,715 |
| 2021-12-22 | 4,680.00 | 4,765.00 | 4,510.00 | 4,665.00 | 4,665.00 | 47,596 |
| 2021-12-21 | 4,740.00 | 4,740.00 | 4,535.00 | 4,680.00 | 4,680.00 | 96,335 |
| 2021-12-20 | 4,850.00 | 4,850.00 | 4,655.00 | 4,750.00 | 4,750.00 | 135,270 |
| 2021-12-17 | 4,920.00 | 4,980.00 | 4,830.00 | 4,890.00 | 4,890.00 | 80,358 |
| 2021-12-16 | 4,920.00 | 5,000.00 | 4,870.00 | 4,920.00 | 4,920.00 | 48,642 |
| 2021-12-15 | 5,000.00 | 5,020.00 | 4,855.00 | 4,920.00 | 4,920.00 | 43,324 |
| 2021-12-14 | 4,850.00 | 5,000.00 | 4,790.00 | 5,000.00 | 5,000.00 | 100,912 |
| 2021-12-13 | 5,040.00 | 5,040.00 | 4,825.00 | 4,850.00 | 4,850.00 | 75,886 |
| 2021-12-10 | 5,050.00 | 5,050.00 | 4,940.00 | 4,975.00 | 4,975.00 | 16,531 |
| 2021-12-09 | 4,890.00 | 5,010.00 | 4,880.00 | 4,970.00 | 4,970.00 | 40,027 |
| 2021-12-08 | 5,010.00 | 5,030.00 | 4,880.00 | 4,890.00 | 4,890.00 | 42,818 |
| 2021-12-07 | 4,920.00 | 5,040.00 | 4,840.00 | 4,930.00 | 4,930.00 | 40,438 |
| 2021-12-06 | 4,960.00 | 5,120.00 | 4,810.00 | 4,920.00 | 4,920.00 | 55,845 |
| 2021-12-03 | 4,995.00 | 4,995.00 | 4,830.00 | 4,960.00 | 4,960.00 | 63,242 |
| 2021-12-02 | 4,915.00 | 4,915.00 | 4,715.00 | 4,890.00 | 4,890.00 | 80,961 |
| 2021-12-01 | 4,800.00 | 5,050.00 | 4,775.00 | 4,915.00 | 4,915.00 | 70,467 |
| 2021-11-30 | 5,280.00 | 5,470.00 | 4,800.00 | 4,915.00 | 4,915.00 | 249,707 |
| 2021-11-29 | 5,210.00 | 5,360.00 | 5,170.00 | 5,280.00 | 5,280.00 | 56,887 |
| 2021-11-26 | 5,450.00 | 5,460.00 | 5,250.00 | 5,330.00 | 5,330.00 | 127,088 |
| 2021-11-25 | 5,480.00 | 5,570.00 | 5,350.00 | 5,480.00 | 5,480.00 | 86,214 |
| 2021-11-24 | 5,600.00 | 5,690.00 | 5,480.00 | 5,480.00 | 5,480.00 | 65,045 |
| 2021-11-23 | 5,690.00 | 5,700.00 | 5,580.00 | 5,620.00 | 5,620.00 | 57,084 |
| 2021-11-22 | 5,870.00 | 5,870.00 | 5,640.00 | 5,700.00 | 5,700.00 | 107,314 |
| 2021-11-19 | 5,890.00 | 6,000.00 | 5,780.00 | 5,870.00 | 5,870.00 | 84,633 |
| 2021-11-18 | 5,990.00 | 6,000.00 | 5,820.00 | 5,890.00 | 5,890.00 | 63,062 |
| 2021-11-17 | 6,060.00 | 6,100.00 | 5,900.00 | 5,980.00 | 5,980.00 | 111,605 |
| 2021-11-16 | 5,950.00 | 6,100.00 | 5,930.00 | 6,040.00 | 6,040.00 | 221,949 |
| 2021-11-15 | 5,890.00 | 6,130.00 | 5,870.00 | 5,990.00 | 5,990.00 | 231,509 |
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.