Samsung Special Purpose Acquisition 2 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 2,110.00 | 2,150.00 | 2,105.00 | 2,105.00 | 10,525.00 | 14,693 |
| 2024-07-08 | 2,030.00 | 2,155.00 | 2,030.00 | 2,125.00 | 10,625.00 | 36,362 |
| 2024-07-05 | 2,055.00 | 2,110.00 | 2,045.00 | 2,045.00 | 10,225.00 | 15,520 |
| 2024-07-04 | 2,045.00 | 2,075.00 | 2,020.00 | 2,055.00 | 10,275.00 | 22,337 |
| 2024-07-03 | 2,095.00 | 2,100.00 | 2,030.00 | 2,055.00 | 10,275.00 | 35,837 |
| 2024-07-02 | 2,205.00 | 2,215.00 | 2,080.00 | 2,085.00 | 10,425.00 | 68,080 |
| 2024-07-01 | 2,185.00 | 2,230.00 | 2,155.00 | 2,205.00 | 11,025.00 | 25,280 |
| 2024-06-28 | 2,210.00 | 2,240.00 | 2,200.00 | 2,205.00 | 11,025.00 | 22,322 |
| 2024-06-27 | 2,285.00 | 2,295.00 | 2,215.00 | 2,220.00 | 11,100.00 | 27,513 |
| 2024-06-26 | 2,275.00 | 2,335.00 | 2,275.00 | 2,285.00 | 11,425.00 | 26,696 |
| 2024-06-25 | 2,255.00 | 2,310.00 | 2,240.00 | 2,285.00 | 11,425.00 | 23,854 |
| 2024-06-24 | 2,295.00 | 2,320.00 | 2,220.00 | 2,235.00 | 11,175.00 | 35,038 |
| 2024-06-21 | 2,350.00 | 2,360.00 | 2,300.00 | 2,300.00 | 11,500.00 | 30,553 |
| 2024-06-20 | 2,370.00 | 2,380.00 | 2,345.00 | 2,350.00 | 11,750.00 | 13,377 |
| 2024-06-19 | 2,370.00 | 2,400.00 | 2,350.00 | 2,360.00 | 11,800.00 | 18,429 |
| 2024-06-18 | 2,385.00 | 2,395.00 | 2,345.00 | 2,350.00 | 11,750.00 | 31,789 |
| 2024-06-17 | 2,435.00 | 2,440.00 | 2,370.00 | 2,380.00 | 11,900.00 | 34,778 |
| 2024-06-14 | 2,450.00 | 2,475.00 | 2,415.00 | 2,415.00 | 12,075.00 | 26,674 |
| 2024-06-13 | 2,475.00 | 2,505.00 | 2,445.00 | 2,450.00 | 12,250.00 | 39,113 |
| 2024-06-12 | 2,500.00 | 2,545.00 | 2,455.00 | 2,470.00 | 12,350.00 | 43,971 |
| 2024-06-11 | 2,505.00 | 2,530.00 | 2,490.00 | 2,500.00 | 12,500.00 | 16,090 |
| 2024-06-10 | 2,540.00 | 2,540.00 | 2,495.00 | 2,500.00 | 12,500.00 | 31,206 |
| 2024-06-07 | 2,535.00 | 2,560.00 | 2,520.00 | 2,540.00 | 12,700.00 | 20,864 |
| 2024-06-05 | 2,530.00 | 2,575.00 | 2,510.00 | 2,530.00 | 12,650.00 | 24,494 |
| 2024-06-04 | 2,520.00 | 2,555.00 | 2,505.00 | 2,545.00 | 12,725.00 | 18,432 |
| 2024-06-03 | 2,500.00 | 2,575.00 | 2,500.00 | 2,545.00 | 12,725.00 | 29,743 |
| 2024-05-31 | 2,540.00 | 2,580.00 | 2,515.00 | 2,520.00 | 12,600.00 | 34,457 |
| 2024-05-30 | 2,580.00 | 2,630.00 | 2,550.00 | 2,560.00 | 12,800.00 | 42,513 |
| 2024-05-29 | 2,630.00 | 2,675.00 | 2,600.00 | 2,610.00 | 13,050.00 | 33,999 |
| 2024-05-28 | 2,615.00 | 2,680.00 | 2,600.00 | 2,630.00 | 13,150.00 | 34,953 |
| 2024-05-27 | 2,650.00 | 2,690.00 | 2,605.00 | 2,635.00 | 13,175.00 | 64,436 |
| 2024-05-24 | 2,730.00 | 2,745.00 | 2,655.00 | 2,655.00 | 13,275.00 | 76,919 |
| 2024-05-23 | 2,765.00 | 2,790.00 | 2,680.00 | 2,745.00 | 13,725.00 | 59,195 |
| 2024-05-22 | 2,805.00 | 2,820.00 | 2,745.00 | 2,770.00 | 13,850.00 | 163,641 |
| 2024-05-21 | 2,905.00 | 2,915.00 | 2,850.00 | 2,895.00 | 14,475.00 | 143,861 |
| 2024-05-20 | 2,895.00 | 3,365.00 | 2,895.00 | 2,940.00 | 14,700.00 | 3,231,066 |
| 2024-05-17 | 2,805.00 | 2,805.00 | 2,750.00 | 2,770.00 | 13,850.00 | 29,442 |
| 2024-05-16 | 2,865.00 | 2,870.00 | 2,795.00 | 2,805.00 | 14,025.00 | 35,841 |
| 2024-05-14 | 2,740.00 | 2,940.00 | 2,740.00 | 2,865.00 | 14,325.00 | 147,582 |
| 2024-05-13 | 2,750.00 | 2,755.00 | 2,690.00 | 2,730.00 | 13,650.00 | 23,143 |
| 2024-05-10 | 2,785.00 | 2,835.00 | 2,745.00 | 2,760.00 | 13,800.00 | 32,512 |
| 2024-05-09 | 2,800.00 | 2,840.00 | 2,780.00 | 2,785.00 | 13,925.00 | 32,082 |
| 2024-05-08 | 2,760.00 | 2,810.00 | 2,750.00 | 2,800.00 | 14,000.00 | 24,813 |
| 2024-05-07 | 2,810.00 | 2,815.00 | 2,740.00 | 2,760.00 | 13,800.00 | 28,206 |
| 2024-05-03 | 2,705.00 | 2,795.00 | 2,705.00 | 2,775.00 | 13,875.00 | 36,780 |
| 2024-05-02 | 2,675.00 | 2,715.00 | 2,670.00 | 2,690.00 | 13,450.00 | 11,554 |
| 2024-04-30 | 2,720.00 | 2,730.00 | 2,675.00 | 2,705.00 | 13,525.00 | 22,304 |
| 2024-04-29 | 2,665.00 | 2,740.00 | 2,660.00 | 2,720.00 | 13,600.00 | 25,900 |
| 2024-04-26 | 2,680.00 | 2,725.00 | 2,645.00 | 2,645.00 | 13,225.00 | 27,725 |
| 2024-04-25 | 2,720.00 | 2,750.00 | 2,695.00 | 2,700.00 | 13,500.00 | 32,261 |
| 2024-04-24 | 2,695.00 | 2,800.00 | 2,645.00 | 2,750.00 | 13,750.00 | 54,541 |
| 2024-04-23 | 2,755.00 | 2,760.00 | 2,640.00 | 2,640.00 | 13,200.00 | 36,680 |
| 2024-04-22 | 2,650.00 | 2,725.00 | 2,650.00 | 2,725.00 | 13,625.00 | 31,606 |
| 2024-04-19 | 2,720.00 | 2,740.00 | 2,560.00 | 2,650.00 | 13,250.00 | 43,776 |
| 2024-04-18 | 2,600.00 | 2,720.00 | 2,590.00 | 2,720.00 | 13,600.00 | 37,249 |
| 2024-04-17 | 2,560.00 | 2,670.00 | 2,560.00 | 2,610.00 | 13,050.00 | 49,643 |
| 2024-04-16 | 2,590.00 | 2,625.00 | 2,500.00 | 2,550.00 | 12,750.00 | 57,496 |
| 2024-04-15 | 2,675.00 | 2,700.00 | 2,580.00 | 2,580.00 | 12,900.00 | 78,284 |
| 2024-04-12 | 2,745.00 | 2,780.00 | 2,700.00 | 2,745.00 | 13,725.00 | 38,089 |
| 2024-04-11 | 2,705.00 | 2,765.00 | 2,675.00 | 2,745.00 | 13,725.00 | 35,310 |
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.