Samsung Special Purpose Acquisition 2 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 4,630.00 | 4,715.00 | 4,250.00 | 4,490.00 | 22,450.00 | 1,793,633 |
| 2024-01-11 | 4,340.00 | 4,465.00 | 4,215.00 | 4,385.00 | 21,925.00 | 1,375,335 |
| 2024-01-10 | 4,605.00 | 4,995.00 | 4,300.00 | 4,385.00 | 21,925.00 | 5,962,268 |
| 2024-01-09 | 3,570.00 | 4,495.00 | 3,490.00 | 4,285.00 | 21,425.00 | 8,475,696 |
| 2024-01-08 | 3,410.00 | 3,535.00 | 3,355.00 | 3,505.00 | 17,525.00 | 214,054 |
| 2024-01-05 | 3,240.00 | 3,450.00 | 3,240.00 | 3,395.00 | 16,975.00 | 165,182 |
| 2024-01-04 | 3,290.00 | 3,325.00 | 3,210.00 | 3,240.00 | 16,200.00 | 70,856 |
| 2024-01-03 | 3,245.00 | 3,375.00 | 3,240.00 | 3,325.00 | 16,625.00 | 69,860 |
| 2024-01-02 | 3,265.00 | 3,400.00 | 3,235.00 | 3,340.00 | 16,700.00 | 104,985 |
| 2023-12-28 | 3,100.00 | 3,250.00 | 3,040.00 | 3,250.00 | 16,250.00 | 104,538 |
| 2023-12-27 | 2,960.00 | 3,085.00 | 2,960.00 | 3,065.00 | 15,325.00 | 59,940 |
| 2023-12-26 | 3,065.00 | 3,090.00 | 2,945.00 | 2,960.00 | 14,800.00 | 78,413 |
| 2023-12-22 | 3,215.00 | 3,240.00 | 3,055.00 | 3,055.00 | 15,275.00 | 117,102 |
| 2023-12-21 | 3,310.00 | 3,315.00 | 3,200.00 | 3,200.00 | 16,000.00 | 70,683 |
| 2023-12-20 | 3,370.00 | 3,375.00 | 3,250.00 | 3,350.00 | 16,750.00 | 84,989 |
| 2023-12-19 | 3,165.00 | 3,385.00 | 3,160.00 | 3,350.00 | 16,750.00 | 130,034 |
| 2023-12-18 | 3,210.00 | 3,250.00 | 3,150.00 | 3,205.00 | 16,025.00 | 58,504 |
| 2023-12-15 | 3,175.00 | 3,355.00 | 3,125.00 | 3,180.00 | 15,900.00 | 108,621 |
| 2023-12-14 | 3,360.00 | 3,390.00 | 3,150.00 | 3,175.00 | 15,875.00 | 163,956 |
| 2023-12-13 | 3,350.00 | 3,355.00 | 3,245.00 | 3,285.00 | 16,425.00 | 141,256 |
| 2023-12-12 | 3,525.00 | 3,545.00 | 3,330.00 | 3,335.00 | 16,675.00 | 246,655 |
| 2023-12-11 | 3,870.00 | 3,945.00 | 3,495.00 | 3,580.00 | 17,900.00 | 1,549,746 |
| 2023-12-08 | 3,550.00 | 3,560.00 | 3,385.00 | 3,410.00 | 17,050.00 | 238,624 |
| 2023-12-07 | 3,540.00 | 3,815.00 | 3,465.00 | 3,500.00 | 17,500.00 | 1,347,051 |
| 2023-12-06 | 3,215.00 | 3,570.00 | 3,210.00 | 3,540.00 | 17,700.00 | 1,349,445 |
| 2023-12-05 | 3,185.00 | 3,320.00 | 3,145.00 | 3,215.00 | 16,075.00 | 239,601 |
| 2023-12-04 | 3,055.00 | 3,255.00 | 2,980.00 | 3,240.00 | 16,200.00 | 174,257 |
| 2023-12-01 | 3,035.00 | 3,135.00 | 3,015.00 | 3,050.00 | 15,250.00 | 53,230 |
| 2023-11-30 | 3,080.00 | 3,090.00 | 3,000.00 | 3,035.00 | 15,175.00 | 58,090 |
| 2023-11-29 | 3,100.00 | 3,150.00 | 3,020.00 | 3,070.00 | 15,350.00 | 67,406 |
| 2023-11-28 | 3,120.00 | 3,145.00 | 3,055.00 | 3,080.00 | 15,400.00 | 44,406 |
| 2023-11-27 | 3,170.00 | 3,210.00 | 3,070.00 | 3,120.00 | 15,600.00 | 69,120 |
| 2023-11-24 | 3,205.00 | 3,250.00 | 3,120.00 | 3,170.00 | 15,850.00 | 85,587 |
| 2023-11-23 | 3,320.00 | 3,360.00 | 3,215.00 | 3,225.00 | 16,125.00 | 116,368 |
| 2023-11-22 | 3,220.00 | 3,300.00 | 3,190.00 | 3,270.00 | 16,350.00 | 106,559 |
| 2023-11-21 | 3,180.00 | 3,450.00 | 3,145.00 | 3,315.00 | 16,575.00 | 575,371 |
| 2023-11-20 | 3,080.00 | 3,245.00 | 3,010.00 | 3,155.00 | 15,775.00 | 172,161 |
| 2023-11-17 | 3,150.00 | 3,285.00 | 3,035.00 | 3,060.00 | 15,300.00 | 307,867 |
| 2023-11-16 | 2,980.00 | 3,180.00 | 2,970.00 | 3,125.00 | 15,625.00 | 376,548 |
| 2023-11-15 | 2,960.00 | 2,980.00 | 2,895.00 | 2,950.00 | 14,750.00 | 107,864 |
| 2023-11-14 | 2,750.00 | 2,925.00 | 2,750.00 | 2,880.00 | 14,400.00 | 149,467 |
| 2023-11-13 | 2,940.00 | 3,115.00 | 2,770.00 | 2,800.00 | 14,000.00 | 415,495 |
| 2023-11-10 | 3,100.00 | 3,100.00 | 2,855.00 | 2,855.00 | 14,275.00 | 362,510 |
| 2023-11-09 | 3,180.00 | 3,630.00 | 3,165.00 | 3,165.00 | 15,825.00 | 5,459,360 |
| 2023-11-08 | 2,855.00 | 3,410.00 | 2,830.00 | 3,065.00 | 15,325.00 | 3,387,036 |
| 2023-11-07 | 2,800.00 | 2,875.00 | 2,750.00 | 2,815.00 | 14,075.00 | 38,673 |
| 2023-11-06 | 2,705.00 | 2,840.00 | 2,665.00 | 2,825.00 | 14,125.00 | 98,356 |
| 2023-11-03 | 2,605.00 | 2,685.00 | 2,575.00 | 2,665.00 | 13,325.00 | 25,770 |
| 2023-11-02 | 2,545.00 | 2,620.00 | 2,540.00 | 2,600.00 | 13,000.00 | 34,623 |
| 2023-11-01 | 2,420.00 | 2,535.00 | 2,420.00 | 2,495.00 | 12,475.00 | 32,602 |
| 2023-10-31 | 2,540.00 | 2,555.00 | 2,410.00 | 2,415.00 | 12,075.00 | 42,613 |
| 2023-10-30 | 2,440.00 | 2,525.00 | 2,425.00 | 2,520.00 | 12,600.00 | 24,058 |
| 2023-10-27 | 2,455.00 | 2,520.00 | 2,415.00 | 2,455.00 | 12,275.00 | 32,189 |
| 2023-10-26 | 2,505.00 | 2,555.00 | 2,410.00 | 2,455.00 | 12,275.00 | 57,262 |
| 2023-10-25 | 2,640.00 | 2,655.00 | 2,590.00 | 2,620.00 | 13,100.00 | 32,408 |
| 2023-10-24 | 2,535.00 | 2,630.00 | 2,400.00 | 2,630.00 | 13,150.00 | 39,828 |
| 2023-10-23 | 2,515.00 | 2,595.00 | 2,515.00 | 2,520.00 | 12,600.00 | 34,308 |
| 2023-10-20 | 2,650.00 | 2,695.00 | 2,515.00 | 2,550.00 | 12,750.00 | 54,094 |
| 2023-10-19 | 2,770.00 | 2,800.00 | 2,655.00 | 2,670.00 | 13,350.00 | 58,757 |
| 2023-10-18 | 2,820.00 | 2,900.00 | 2,790.00 | 2,825.00 | 14,125.00 | 29,584 |
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.