Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 15,400.00 | 15,800.00 | 15,150.00 | 15,150.00 | 15,150.00 | 1,030,555 |
| 2021-11-22 | 15,850.00 | 16,000.00 | 15,300.00 | 15,550.00 | 15,550.00 | 1,469,932 |
| 2021-11-19 | 15,350.00 | 16,200.00 | 15,350.00 | 16,050.00 | 16,050.00 | 2,755,874 |
| 2021-11-18 | 16,000.00 | 16,150.00 | 15,300.00 | 15,350.00 | 15,350.00 | 1,658,532 |
| 2021-11-17 | 16,050.00 | 16,550.00 | 15,450.00 | 16,000.00 | 16,000.00 | 4,927,135 |
| 2021-11-16 | 16,200.00 | 16,550.00 | 15,950.00 | 16,050.00 | 16,050.00 | 1,481,072 |
| 2021-11-15 | 16,250.00 | 16,350.00 | 15,900.00 | 16,200.00 | 16,200.00 | 2,449,111 |
| 2021-11-12 | 15,900.00 | 16,950.00 | 15,600.00 | 16,850.00 | 16,850.00 | 3,212,843 |
| 2021-11-11 | 16,250.00 | 16,750.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2,187,611 |
| 2021-11-10 | 16,800.00 | 16,800.00 | 16,000.00 | 16,450.00 | 16,450.00 | 2,651,434 |
| 2021-11-09 | 17,200.00 | 17,300.00 | 16,750.00 | 16,900.00 | 16,900.00 | 2,037,899 |
| 2021-11-08 | 16,850.00 | 17,350.00 | 16,750.00 | 17,200.00 | 17,200.00 | 2,044,718 |
| 2021-11-05 | 16,800.00 | 17,350.00 | 16,750.00 | 16,950.00 | 16,950.00 | 2,132,191 |
| 2021-11-04 | 17,100.00 | 17,400.00 | 16,700.00 | 16,750.00 | 16,750.00 | 2,251,373 |
| 2021-11-03 | 16,750.00 | 18,250.00 | 16,350.00 | 17,100.00 | 17,100.00 | 7,023,361 |
| 2021-11-02 | 17,050.00 | 17,300.00 | 16,850.00 | 16,900.00 | 16,900.00 | 2,327,278 |
| 2021-11-01 | 18,400.00 | 18,450.00 | 16,750.00 | 17,150.00 | 17,150.00 | 5,955,519 |
| 2021-10-29 | 19,000.00 | 19,200.00 | 18,200.00 | 18,350.00 | 18,350.00 | 4,846,728 |
| 2021-10-28 | 18,650.00 | 19,200.00 | 18,050.00 | 19,050.00 | 19,050.00 | 10,925,450 |
| 2021-10-27 | 18,050.00 | 18,800.00 | 17,800.00 | 18,050.00 | 18,050.00 | 8,582,502 |
| 2021-10-26 | 18,200.00 | 18,250.00 | 17,500.00 | 17,550.00 | 17,550.00 | 3,349,170 |
| 2021-10-25 | 17,600.00 | 18,250.00 | 16,900.00 | 17,850.00 | 17,850.00 | 4,810,156 |
| 2021-10-22 | 18,200.00 | 18,750.00 | 17,600.00 | 17,650.00 | 17,650.00 | 7,416,605 |
| 2021-10-21 | 17,650.00 | 19,300.00 | 17,000.00 | 17,650.00 | 17,650.00 | 20,342,070 |
| 2021-10-20 | 17,500.00 | 17,900.00 | 16,600.00 | 17,050.00 | 17,050.00 | 5,700,843 |
| 2021-10-19 | 18,000.00 | 18,800.00 | 17,000.00 | 17,550.00 | 17,550.00 | 7,789,985 |
| 2021-10-18 | 19,900.00 | 19,950.00 | 18,050.00 | 18,100.00 | 18,100.00 | 6,531,370 |
| 2021-10-15 | 19,450.00 | 20,300.00 | 18,750.00 | 20,050.00 | 20,050.00 | 12,065,950 |
| 2021-10-14 | 20,950.00 | 21,200.00 | 19,450.00 | 19,450.00 | 19,450.00 | 10,994,730 |
← NewerPage 21 of 21 · 1,229 trading days
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.