Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 16,350.00 | 16,650.00 | 16,250.00 | 16,450.00 | 16,450.00 | 791,543 |
| 2022-08-12 | 16,000.00 | 16,300.00 | 15,850.00 | 16,200.00 | 16,200.00 | 763,563 |
| 2022-08-11 | 16,300.00 | 16,450.00 | 15,300.00 | 15,950.00 | 15,950.00 | 1,901,187 |
| 2022-08-10 | 15,850.00 | 16,450.00 | 15,800.00 | 16,100.00 | 16,100.00 | 1,133,414 |
| 2022-08-09 | 15,900.00 | 16,100.00 | 15,700.00 | 15,950.00 | 15,950.00 | 927,462 |
| 2022-08-08 | 15,550.00 | 15,850.00 | 15,400.00 | 15,800.00 | 15,800.00 | 849,023 |
| 2022-08-05 | 15,600.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | 685,207 |
| 2022-08-04 | 15,400.00 | 15,700.00 | 15,200.00 | 15,600.00 | 15,600.00 | 1,044,012 |
| 2022-08-03 | 14,950.00 | 15,450.00 | 14,800.00 | 15,350.00 | 15,350.00 | 1,058,382 |
| 2022-08-02 | 15,050.00 | 15,700.00 | 14,600.00 | 14,950.00 | 14,950.00 | 2,278,370 |
| 2022-08-01 | 14,700.00 | 15,100.00 | 14,600.00 | 14,950.00 | 14,950.00 | 1,019,731 |
| 2022-07-29 | 14,550.00 | 14,950.00 | 14,300.00 | 14,600.00 | 14,600.00 | 1,586,375 |
| 2022-07-28 | 14,350.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 742,687 |
| 2022-07-27 | 14,000.00 | 14,250.00 | 13,900.00 | 14,150.00 | 14,150.00 | 560,603 |
| 2022-07-26 | 13,850.00 | 14,200.00 | 13,850.00 | 14,000.00 | 14,000.00 | 457,806 |
| 2022-07-25 | 13,850.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 432,546 |
| 2022-07-22 | 14,100.00 | 14,450.00 | 14,000.00 | 14,000.00 | 14,000.00 | 971,020 |
| 2022-07-21 | 13,900.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,100.00 | 733,866 |
| 2022-07-20 | 14,200.00 | 14,300.00 | 13,850.00 | 13,850.00 | 13,850.00 | 840,808 |
| 2022-07-19 | 13,800.00 | 14,100.00 | 13,700.00 | 14,000.00 | 14,000.00 | 753,626 |
| 2022-07-18 | 13,900.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,900.00 | 706,988 |
| 2022-07-15 | 13,950.00 | 14,200.00 | 13,600.00 | 13,700.00 | 13,700.00 | 1,104,001 |
| 2022-07-14 | 13,450.00 | 13,900.00 | 13,250.00 | 13,800.00 | 13,800.00 | 1,223,483 |
| 2022-07-13 | 13,100.00 | 13,450.00 | 12,800.00 | 13,400.00 | 13,400.00 | 951,727 |
| 2022-07-12 | 13,500.00 | 13,550.00 | 13,100.00 | 13,200.00 | 13,200.00 | 959,478 |
| 2022-07-11 | 13,700.00 | 14,000.00 | 13,450.00 | 13,650.00 | 13,650.00 | 923,285 |
| 2022-07-08 | 13,600.00 | 14,000.00 | 13,500.00 | 13,650.00 | 13,650.00 | 1,255,214 |
| 2022-07-07 | 13,050.00 | 14,050.00 | 13,050.00 | 13,500.00 | 13,500.00 | 2,523,670 |
| 2022-07-06 | 13,550.00 | 13,750.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,683,895 |
| 2022-07-05 | 13,500.00 | 13,750.00 | 13,350.00 | 13,600.00 | 13,600.00 | 1,800,232 |
| 2022-07-04 | 13,900.00 | 14,300.00 | 13,200.00 | 13,500.00 | 13,500.00 | 2,546,457 |
| 2022-07-01 | 15,250.00 | 15,450.00 | 13,750.00 | 13,750.00 | 13,750.00 | 4,393,782 |
| 2022-06-30 | 16,600.00 | 16,650.00 | 15,600.00 | 15,850.00 | 15,850.00 | 3,618,690 |
| 2022-06-29 | 16,650.00 | 17,000.00 | 16,250.00 | 16,900.00 | 16,900.00 | 3,214,166 |
| 2022-06-28 | 16,900.00 | 17,850.00 | 16,500.00 | 17,050.00 | 17,050.00 | 7,881,514 |
| 2022-06-27 | 16,400.00 | 17,100.00 | 16,350.00 | 16,900.00 | 16,900.00 | 3,579,133 |
| 2022-06-24 | 15,750.00 | 16,700.00 | 15,600.00 | 16,550.00 | 16,550.00 | 4,343,600 |
| 2022-06-23 | 17,350.00 | 17,500.00 | 15,500.00 | 15,650.00 | 15,650.00 | 5,307,344 |
| 2022-06-22 | 17,000.00 | 17,700.00 | 16,900.00 | 16,950.00 | 16,950.00 | 5,875,317 |
| 2022-06-21 | 16,350.00 | 17,650.00 | 16,050.00 | 17,300.00 | 17,300.00 | 18,542,551 |
| 2022-06-20 | 16,000.00 | 16,350.00 | 15,000.00 | 15,200.00 | 15,200.00 | 3,696,624 |
| 2022-06-17 | 15,650.00 | 16,050.00 | 15,600.00 | 16,000.00 | 16,000.00 | 2,662,774 |
| 2022-06-16 | 16,300.00 | 16,800.00 | 16,000.00 | 16,200.00 | 16,200.00 | 5,569,872 |
| 2022-06-15 | 16,450.00 | 16,650.00 | 15,800.00 | 16,050.00 | 16,050.00 | 3,790,292 |
| 2022-06-14 | 17,200.00 | 17,600.00 | 16,100.00 | 16,900.00 | 16,900.00 | 10,002,660 |
| 2022-06-13 | 17,400.00 | 18,250.00 | 16,750.00 | 16,950.00 | 16,950.00 | 11,654,120 |
| 2022-06-10 | 17,600.00 | 18,750.00 | 16,900.00 | 17,350.00 | 17,350.00 | 24,169,471 |
| 2022-06-09 | 13,950.00 | 15,800.00 | 13,750.00 | 15,550.00 | 15,550.00 | 6,718,422 |
| 2022-06-08 | 14,400.00 | 14,450.00 | 13,900.00 | 13,950.00 | 13,950.00 | 576,535 |
| 2022-06-07 | 14,600.00 | 14,750.00 | 14,300.00 | 14,300.00 | 14,300.00 | 919,257 |
| 2022-06-03 | 14,650.00 | 15,100.00 | 14,400.00 | 14,450.00 | 14,450.00 | 2,167,838 |
| 2022-06-02 | 14,350.00 | 14,600.00 | 14,300.00 | 14,450.00 | 14,450.00 | 516,595 |
| 2022-05-31 | 14,350.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | 710,819 |
| 2022-05-30 | 14,800.00 | 14,950.00 | 14,300.00 | 14,400.00 | 14,400.00 | 1,169,235 |
| 2022-05-27 | 14,800.00 | 16,000.00 | 14,550.00 | 14,600.00 | 14,600.00 | 8,416,306 |
| 2022-05-26 | 14,700.00 | 15,050.00 | 14,400.00 | 14,550.00 | 14,550.00 | 1,472,433 |
| 2022-05-25 | 14,500.00 | 14,750.00 | 13,750.00 | 14,500.00 | 14,500.00 | 1,329,718 |
| 2022-05-24 | 14,300.00 | 15,150.00 | 14,200.00 | 14,300.00 | 14,300.00 | 2,680,263 |
| 2022-05-23 | 14,050.00 | 14,350.00 | 13,900.00 | 14,150.00 | 14,150.00 | 881,302 |
| 2022-05-20 | 13,800.00 | 14,100.00 | 13,650.00 | 13,900.00 | 13,900.00 | 692,481 |
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.