Samsung Special Purpose Acquisition 2 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 2,730.00 | 2,800.00 | 2,730.00 | 2,745.00 | 13,725.00 | 26,995 |
| 2024-04-08 | 2,840.00 | 2,875.00 | 2,720.00 | 2,755.00 | 13,775.00 | 54,229 |
| 2024-04-05 | 2,965.00 | 3,005.00 | 2,825.00 | 2,850.00 | 14,250.00 | 78,219 |
| 2024-04-04 | 3,010.00 | 3,070.00 | 2,985.00 | 2,990.00 | 14,950.00 | 51,713 |
| 2024-04-03 | 3,040.00 | 3,100.00 | 2,990.00 | 2,990.00 | 14,950.00 | 72,733 |
| 2024-04-02 | 3,075.00 | 3,090.00 | 3,030.00 | 3,040.00 | 15,200.00 | 36,380 |
| 2024-04-01 | 3,030.00 | 3,110.00 | 3,030.00 | 3,075.00 | 15,375.00 | 56,285 |
| 2024-03-29 | 3,065.00 | 3,130.00 | 3,030.00 | 3,030.00 | 15,150.00 | 84,097 |
| 2024-03-28 | 3,110.00 | 3,135.00 | 3,040.00 | 3,045.00 | 15,225.00 | 48,417 |
| 2024-03-27 | 3,030.00 | 3,235.00 | 3,025.00 | 3,105.00 | 15,525.00 | 192,728 |
| 2024-03-26 | 3,030.00 | 3,120.00 | 3,020.00 | 3,045.00 | 15,225.00 | 80,462 |
| 2024-03-25 | 3,060.00 | 3,080.00 | 3,030.00 | 3,040.00 | 15,200.00 | 38,679 |
| 2024-03-22 | 3,160.00 | 3,160.00 | 3,050.00 | 3,060.00 | 15,300.00 | 50,207 |
| 2024-03-21 | 3,075.00 | 3,130.00 | 3,055.00 | 3,055.00 | 15,275.00 | 38,842 |
| 2024-03-20 | 3,090.00 | 3,125.00 | 3,050.00 | 3,065.00 | 15,325.00 | 48,530 |
| 2024-03-19 | 3,120.00 | 3,135.00 | 3,080.00 | 3,080.00 | 15,400.00 | 32,872 |
| 2024-03-18 | 3,055.00 | 3,150.00 | 3,050.00 | 3,115.00 | 15,575.00 | 51,709 |
| 2024-03-15 | 3,110.00 | 3,165.00 | 3,065.00 | 3,075.00 | 15,375.00 | 37,750 |
| 2024-03-14 | 3,220.00 | 3,220.00 | 3,115.00 | 3,135.00 | 15,675.00 | 39,061 |
| 2024-03-13 | 3,285.00 | 3,350.00 | 3,165.00 | 3,220.00 | 16,100.00 | 134,201 |
| 2024-03-12 | 3,055.00 | 3,160.00 | 3,040.00 | 3,150.00 | 15,750.00 | 72,668 |
| 2024-03-11 | 3,055.00 | 3,145.00 | 3,030.00 | 3,050.00 | 15,250.00 | 57,815 |
| 2024-03-08 | 3,160.00 | 3,200.00 | 3,065.00 | 3,100.00 | 15,500.00 | 48,450 |
| 2024-03-07 | 3,100.00 | 3,195.00 | 3,045.00 | 3,160.00 | 15,800.00 | 72,498 |
| 2024-03-06 | 3,180.00 | 3,200.00 | 3,085.00 | 3,115.00 | 15,575.00 | 92,572 |
| 2024-03-05 | 3,300.00 | 3,370.00 | 3,205.00 | 3,215.00 | 16,075.00 | 87,547 |
| 2024-03-04 | 3,355.00 | 3,395.00 | 3,310.00 | 3,310.00 | 16,550.00 | 88,001 |
| 2024-02-29 | 3,500.00 | 3,525.00 | 3,355.00 | 3,360.00 | 16,800.00 | 137,141 |
| 2024-02-28 | 3,505.00 | 3,640.00 | 3,440.00 | 3,570.00 | 17,850.00 | 182,652 |
| 2024-02-27 | 3,740.00 | 3,740.00 | 3,460.00 | 3,475.00 | 17,375.00 | 278,136 |
| 2024-02-26 | 3,625.00 | 4,020.00 | 3,625.00 | 3,740.00 | 18,700.00 | 1,769,835 |
| 2024-02-23 | 3,605.00 | 3,950.00 | 3,530.00 | 3,535.00 | 17,675.00 | 1,651,999 |
| 2024-02-22 | 3,400.00 | 3,435.00 | 3,350.00 | 3,370.00 | 16,850.00 | 144,002 |
| 2024-02-21 | 3,510.00 | 3,520.00 | 3,400.00 | 3,400.00 | 17,000.00 | 81,978 |
| 2024-02-20 | 3,515.00 | 3,530.00 | 3,400.00 | 3,510.00 | 17,550.00 | 70,355 |
| 2024-02-19 | 3,440.00 | 3,570.00 | 3,430.00 | 3,490.00 | 17,450.00 | 89,170 |
| 2024-02-16 | 3,560.00 | 3,605.00 | 3,475.00 | 3,475.00 | 17,375.00 | 79,468 |
| 2024-02-15 | 3,620.00 | 3,620.00 | 3,465.00 | 3,500.00 | 17,500.00 | 85,671 |
| 2024-02-14 | 3,420.00 | 3,535.00 | 3,420.00 | 3,535.00 | 17,675.00 | 53,913 |
| 2024-02-13 | 3,445.00 | 3,535.00 | 3,425.00 | 3,535.00 | 17,675.00 | 82,587 |
| 2024-02-08 | 3,380.00 | 3,470.00 | 3,355.00 | 3,385.00 | 16,925.00 | 72,218 |
| 2024-02-07 | 3,385.00 | 3,425.00 | 3,300.00 | 3,340.00 | 16,700.00 | 83,334 |
| 2024-02-06 | 3,480.00 | 3,510.00 | 3,355.00 | 3,395.00 | 16,975.00 | 122,025 |
| 2024-02-05 | 3,615.00 | 3,900.00 | 3,535.00 | 3,535.00 | 17,675.00 | 402,849 |
| 2024-02-02 | 3,570.00 | 4,035.00 | 3,490.00 | 3,595.00 | 17,975.00 | 1,429,283 |
| 2024-02-01 | 3,490.00 | 3,545.00 | 3,265.00 | 3,380.00 | 16,900.00 | 254,877 |
| 2024-01-31 | 3,685.00 | 3,770.00 | 3,505.00 | 3,510.00 | 17,550.00 | 193,964 |
| 2024-01-30 | 4,140.00 | 4,240.00 | 3,760.00 | 3,800.00 | 19,000.00 | 351,267 |
| 2024-01-29 | 4,390.00 | 4,455.00 | 4,035.00 | 4,155.00 | 20,775.00 | 730,776 |
| 2024-01-26 | 3,850.00 | 4,615.00 | 3,755.00 | 4,520.00 | 22,600.00 | 3,863,186 |
| 2024-01-25 | 4,145.00 | 4,145.00 | 3,875.00 | 3,895.00 | 19,475.00 | 156,886 |
| 2024-01-24 | 4,160.00 | 4,215.00 | 3,915.00 | 4,090.00 | 20,450.00 | 181,700 |
| 2024-01-23 | 4,400.00 | 4,400.00 | 4,135.00 | 4,140.00 | 20,700.00 | 283,564 |
| 2024-01-22 | 4,435.00 | 4,460.00 | 4,205.00 | 4,320.00 | 21,600.00 | 643,061 |
| 2024-01-19 | 4,160.00 | 4,360.00 | 4,160.00 | 4,295.00 | 21,475.00 | 424,109 |
| 2024-01-18 | 3,995.00 | 4,160.00 | 3,960.00 | 4,140.00 | 20,700.00 | 255,737 |
| 2024-01-17 | 4,180.00 | 4,180.00 | 3,885.00 | 4,020.00 | 20,100.00 | 363,354 |
| 2024-01-16 | 4,150.00 | 4,480.00 | 4,140.00 | 4,295.00 | 21,475.00 | 745,241 |
| 2024-01-15 | 4,300.00 | 4,340.00 | 4,050.00 | 4,150.00 | 20,750.00 | 398,940 |
| 2024-01-12 | 4,630.00 | 4,715.00 | 4,250.00 | 4,490.00 | 22,450.00 | 1,793,633 |
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.