Korea SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 1,688.00 | 1,728.00 | 1,687.00 | 1,714.00 | 1,714.00 | 43,097 |
| 2025-04-16 | 1,733.00 | 1,764.00 | 1,684.00 | 1,686.00 | 1,686.00 | 84,732 |
| 2025-04-15 | 1,705.00 | 1,723.00 | 1,677.00 | 1,717.00 | 1,717.00 | 126,610 |
| 2025-04-14 | 1,715.00 | 1,757.00 | 1,699.00 | 1,719.00 | 1,719.00 | 71,453 |
| 2025-04-11 | 1,760.00 | 1,760.00 | 1,697.00 | 1,699.00 | 1,699.00 | 93,807 |
| 2025-04-10 | 1,750.00 | 1,792.00 | 1,727.00 | 1,760.00 | 1,760.00 | 119,142 |
| 2025-04-09 | 1,951.00 | 1,962.00 | 1,688.00 | 1,709.00 | 1,709.00 | 446,925 |
| 2025-04-08 | 1,932.00 | 1,994.00 | 1,879.00 | 1,970.00 | 1,970.00 | 209,652 |
| 2025-04-07 | 1,961.00 | 1,989.00 | 1,922.00 | 1,950.00 | 1,950.00 | 198,928 |
| 2025-04-04 | 1,956.00 | 2,050.00 | 1,935.00 | 1,994.00 | 1,994.00 | 294,160 |
| 2025-04-03 | 1,900.00 | 1,990.00 | 1,881.00 | 1,956.00 | 1,956.00 | 209,579 |
| 2025-04-02 | 1,945.00 | 1,978.00 | 1,885.00 | 1,900.00 | 1,900.00 | 186,643 |
| 2025-04-01 | 1,852.00 | 1,986.00 | 1,805.00 | 1,943.00 | 1,943.00 | 283,850 |
| 2025-03-31 | 1,840.00 | 1,895.00 | 1,791.00 | 1,857.00 | 1,857.00 | 166,495 |
| 2025-03-28 | 1,841.00 | 1,876.00 | 1,805.00 | 1,846.00 | 1,846.00 | 169,997 |
| 2025-03-27 | 1,883.00 | 1,883.00 | 1,792.00 | 1,849.00 | 1,849.00 | 187,477 |
| 2025-03-26 | 1,860.00 | 1,905.00 | 1,827.00 | 1,860.00 | 1,860.00 | 225,741 |
| 2025-03-25 | 1,876.00 | 1,876.00 | 1,827.00 | 1,848.00 | 1,848.00 | 89,082 |
| 2025-03-24 | 1,801.00 | 1,888.00 | 1,789.00 | 1,876.00 | 1,876.00 | 233,430 |
| 2025-03-21 | 1,736.00 | 1,820.00 | 1,704.00 | 1,807.00 | 1,807.00 | 127,489 |
| 2025-03-20 | 1,723.00 | 1,785.00 | 1,716.00 | 1,740.00 | 1,740.00 | 108,709 |
| 2025-03-19 | 1,648.00 | 1,863.00 | 1,632.00 | 1,750.00 | 1,750.00 | 616,007 |
| 2025-03-18 | 1,630.00 | 1,665.00 | 1,400.00 | 1,648.00 | 1,648.00 | 1,475,864 |
| 2025-03-17 | 1,644.00 | 1,649.00 | 1,620.00 | 1,635.00 | 1,635.00 | 148,398 |
| 2025-03-14 | 1,699.00 | 1,699.00 | 1,620.00 | 1,644.00 | 1,644.00 | 149,124 |
| 2025-03-13 | 1,713.00 | 1,723.00 | 1,681.00 | 1,700.00 | 1,700.00 | 83,194 |
| 2025-03-12 | 1,704.00 | 1,820.00 | 1,679.00 | 1,713.00 | 1,713.00 | 154,220 |
| 2025-03-11 | 1,730.00 | 1,760.00 | 1,685.00 | 1,704.00 | 1,704.00 | 257,120 |
| 2025-03-10 | 1,776.00 | 1,813.00 | 1,729.00 | 1,767.00 | 1,767.00 | 119,262 |
| 2025-03-07 | 1,820.00 | 1,820.00 | 1,763.00 | 1,763.00 | 1,763.00 | 82,103 |
| 2025-03-06 | 1,812.00 | 1,827.00 | 1,761.00 | 1,824.00 | 1,824.00 | 121,155 |
| 2025-03-05 | 1,815.00 | 1,828.00 | 1,785.00 | 1,812.00 | 1,812.00 | 76,783 |
| 2025-03-04 | 1,852.00 | 1,852.00 | 1,773.00 | 1,815.00 | 1,815.00 | 140,057 |
| 2025-02-28 | 1,809.00 | 1,866.00 | 1,779.00 | 1,857.00 | 1,857.00 | 236,053 |
| 2025-02-27 | 1,798.00 | 1,822.00 | 1,780.00 | 1,810.00 | 1,810.00 | 92,841 |
| 2025-02-26 | 1,765.00 | 1,870.00 | 1,765.00 | 1,798.00 | 1,798.00 | 260,506 |
| 2025-02-25 | 1,843.00 | 1,862.00 | 1,736.00 | 1,765.00 | 1,765.00 | 243,985 |
| 2025-02-24 | 1,753.00 | 1,844.00 | 1,740.00 | 1,843.00 | 1,843.00 | 193,092 |
| 2025-02-21 | 1,707.00 | 1,760.00 | 1,703.00 | 1,757.00 | 1,757.00 | 142,817 |
| 2025-02-20 | 1,741.00 | 1,785.00 | 1,705.00 | 1,720.00 | 1,720.00 | 103,279 |
| 2025-02-19 | 1,730.00 | 1,749.00 | 1,709.00 | 1,740.00 | 1,740.00 | 107,080 |
| 2025-02-18 | 1,739.00 | 1,743.00 | 1,701.00 | 1,734.00 | 1,734.00 | 169,353 |
| 2025-02-17 | 1,750.00 | 1,770.00 | 1,722.00 | 1,739.00 | 1,739.00 | 88,046 |
| 2025-02-14 | 1,757.00 | 1,797.00 | 1,742.00 | 1,750.00 | 1,750.00 | 166,383 |
| 2025-02-13 | 1,835.00 | 1,850.00 | 1,705.00 | 1,757.00 | 1,757.00 | 283,347 |
| 2025-02-12 | 1,796.00 | 1,880.00 | 1,778.00 | 1,835.00 | 1,835.00 | 389,712 |
| 2025-02-11 | 1,785.00 | 1,833.00 | 1,754.00 | 1,796.00 | 1,796.00 | 281,976 |
| 2025-02-10 | 1,633.00 | 1,814.00 | 1,629.00 | 1,784.00 | 1,784.00 | 550,357 |
| 2025-02-07 | 1,680.00 | 1,690.00 | 1,628.00 | 1,659.00 | 1,659.00 | 255,138 |
| 2025-02-06 | 1,781.00 | 1,781.00 | 1,610.00 | 1,680.00 | 1,680.00 | 327,768 |
| 2025-02-05 | 1,760.00 | 1,769.00 | 1,710.00 | 1,749.00 | 1,749.00 | 165,645 |
| 2025-02-04 | 1,763.00 | 1,765.00 | 1,701.00 | 1,760.00 | 1,760.00 | 192,872 |
| 2025-02-03 | 1,795.00 | 1,827.00 | 1,650.00 | 1,719.00 | 1,719.00 | 307,841 |
| 2025-01-31 | 1,779.00 | 1,833.00 | 1,750.00 | 1,806.00 | 1,806.00 | 226,265 |
| 2025-01-24 | 1,786.00 | 1,804.00 | 1,741.00 | 1,760.00 | 1,760.00 | 342,451 |
| 2025-01-23 | 1,820.00 | 1,820.00 | 1,747.00 | 1,805.00 | 1,805.00 | 379,576 |
| 2025-01-22 | 1,821.00 | 1,843.00 | 1,776.00 | 1,789.00 | 1,789.00 | 512,226 |
| 2025-01-21 | 1,823.00 | 1,905.00 | 1,803.00 | 1,821.00 | 1,821.00 | 622,551 |
| 2025-01-20 | 1,783.00 | 1,880.00 | 1,782.00 | 1,822.00 | 1,822.00 | 802,366 |
| 2025-01-17 | 1,777.00 | 1,839.00 | 1,723.00 | 1,772.00 | 1,772.00 | 1,461,406 |
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.