Samsung Special Purpose Acquisition 2 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 2,840.00 | 2,895.00 | 2,830.00 | 2,860.00 | 14,300.00 | 21,743 |
| 2023-10-16 | 2,905.00 | 2,905.00 | 2,770.00 | 2,815.00 | 14,075.00 | 33,043 |
| 2023-10-13 | 2,995.00 | 2,995.00 | 2,860.00 | 2,885.00 | 14,425.00 | 34,695 |
| 2023-10-12 | 2,850.00 | 3,075.00 | 2,850.00 | 2,985.00 | 14,925.00 | 81,124 |
| 2023-10-11 | 2,780.00 | 2,905.00 | 2,780.00 | 2,830.00 | 14,150.00 | 47,077 |
| 2023-10-10 | 2,900.00 | 2,925.00 | 2,750.00 | 2,750.00 | 13,750.00 | 47,775 |
| 2023-10-06 | 2,750.00 | 2,925.00 | 2,750.00 | 2,890.00 | 14,450.00 | 61,473 |
| 2023-10-05 | 2,900.00 | 2,965.00 | 2,760.00 | 2,760.00 | 13,800.00 | 65,436 |
| 2023-10-04 | 2,985.00 | 3,050.00 | 2,885.00 | 2,885.00 | 14,425.00 | 75,664 |
| 2023-09-27 | 3,005.00 | 3,035.00 | 2,990.00 | 3,020.00 | 15,100.00 | 49,423 |
| 2023-09-26 | 3,115.00 | 3,155.00 | 3,000.00 | 3,000.00 | 15,000.00 | 73,720 |
| 2023-09-25 | 3,090.00 | 3,250.00 | 3,090.00 | 3,095.00 | 15,475.00 | 90,367 |
| 2023-09-22 | 3,100.00 | 3,215.00 | 3,085.00 | 3,120.00 | 15,600.00 | 57,888 |
| 2023-09-21 | 3,120.00 | 3,220.00 | 3,115.00 | 3,125.00 | 15,625.00 | 65,226 |
| 2023-09-20 | 3,190.00 | 3,225.00 | 3,140.00 | 3,170.00 | 15,850.00 | 106,639 |
| 2023-09-19 | 3,450.00 | 3,455.00 | 3,210.00 | 3,210.00 | 16,050.00 | 218,553 |
| 2023-09-18 | 3,435.00 | 3,575.00 | 3,395.00 | 3,455.00 | 17,275.00 | 197,763 |
| 2023-09-15 | 3,550.00 | 3,695.00 | 3,490.00 | 3,500.00 | 17,500.00 | 737,980 |
| 2023-09-14 | 3,245.00 | 3,880.00 | 3,230.00 | 3,490.00 | 17,450.00 | 4,023,394 |
| 2023-09-13 | 3,320.00 | 3,325.00 | 3,115.00 | 3,190.00 | 15,950.00 | 360,810 |
| 2023-09-12 | 3,245.00 | 3,650.00 | 3,210.00 | 3,320.00 | 16,600.00 | 561,445 |
| 2023-09-11 | 3,285.00 | 3,305.00 | 3,200.00 | 3,200.00 | 16,000.00 | 40,224 |
| 2023-09-08 | 3,220.00 | 3,300.00 | 3,220.00 | 3,300.00 | 16,500.00 | 32,555 |
| 2023-09-07 | 3,235.00 | 3,285.00 | 3,200.00 | 3,250.00 | 16,250.00 | 41,954 |
| 2023-09-06 | 3,315.00 | 3,340.00 | 3,235.00 | 3,285.00 | 16,425.00 | 45,111 |
| 2023-09-05 | 3,345.00 | 3,455.00 | 3,310.00 | 3,345.00 | 16,725.00 | 46,584 |
| 2023-09-04 | 3,435.00 | 3,435.00 | 3,325.00 | 3,345.00 | 16,725.00 | 47,778 |
| 2023-09-01 | 3,335.00 | 3,495.00 | 3,305.00 | 3,355.00 | 16,775.00 | 76,266 |
| 2023-08-31 | 3,395.00 | 3,470.00 | 3,305.00 | 3,310.00 | 16,550.00 | 62,879 |
| 2023-08-30 | 3,430.00 | 3,435.00 | 3,350.00 | 3,395.00 | 16,975.00 | 47,817 |
| 2023-08-29 | 3,230.00 | 3,445.00 | 3,220.00 | 3,385.00 | 16,925.00 | 131,786 |
| 2023-08-28 | 3,240.00 | 3,240.00 | 3,165.00 | 3,210.00 | 16,050.00 | 30,967 |
| 2023-08-25 | 3,300.00 | 3,300.00 | 3,170.00 | 3,180.00 | 15,900.00 | 68,257 |
| 2023-08-24 | 3,145.00 | 3,210.00 | 3,135.00 | 3,190.00 | 15,950.00 | 32,066 |
| 2023-08-23 | 3,120.00 | 3,175.00 | 3,090.00 | 3,110.00 | 15,550.00 | 36,145 |
| 2023-08-22 | 3,200.00 | 3,250.00 | 3,085.00 | 3,120.00 | 15,600.00 | 55,595 |
| 2023-08-21 | 3,120.00 | 3,255.00 | 3,120.00 | 3,180.00 | 15,900.00 | 43,180 |
| 2023-08-18 | 3,165.00 | 3,230.00 | 3,095.00 | 3,145.00 | 15,725.00 | 51,089 |
| 2023-08-17 | 3,200.00 | 3,270.00 | 3,155.00 | 3,235.00 | 16,175.00 | 63,364 |
| 2023-08-16 | 3,340.00 | 3,400.00 | 3,240.00 | 3,250.00 | 16,250.00 | 82,823 |
| 2023-08-14 | 3,490.00 | 3,535.00 | 3,405.00 | 3,410.00 | 17,050.00 | 67,818 |
| 2023-08-11 | 3,520.00 | 3,645.00 | 3,495.00 | 3,560.00 | 17,800.00 | 85,251 |
| 2023-08-10 | 3,570.00 | 3,590.00 | 3,450.00 | 3,490.00 | 17,450.00 | 111,513 |
| 2023-08-09 | 3,610.00 | 3,715.00 | 3,550.00 | 3,620.00 | 18,100.00 | 154,689 |
| 2023-08-08 | 3,745.00 | 3,775.00 | 3,570.00 | 3,615.00 | 18,075.00 | 300,022 |
| 2023-08-07 | 3,400.00 | 4,280.00 | 3,360.00 | 3,825.00 | 19,125.00 | 3,077,778 |
| 2023-08-04 | 3,405.00 | 3,500.00 | 3,380.00 | 3,455.00 | 17,275.00 | 25,737 |
| 2023-08-03 | 3,465.00 | 3,485.00 | 3,355.00 | 3,420.00 | 17,100.00 | 49,498 |
| 2023-08-02 | 3,600.00 | 3,650.00 | 3,465.00 | 3,500.00 | 17,500.00 | 45,013 |
| 2023-08-01 | 3,570.00 | 3,740.00 | 3,550.00 | 3,610.00 | 18,050.00 | 124,411 |
| 2023-07-31 | 3,510.00 | 3,525.00 | 3,400.00 | 3,505.00 | 17,525.00 | 38,788 |
| 2023-07-28 | 3,305.00 | 3,545.00 | 3,305.00 | 3,505.00 | 17,525.00 | 59,637 |
| 2023-07-27 | 3,110.00 | 3,495.00 | 3,110.00 | 3,405.00 | 17,025.00 | 134,667 |
| 2023-07-26 | 3,400.00 | 3,420.00 | 3,095.00 | 3,165.00 | 15,825.00 | 157,335 |
| 2023-07-25 | 3,465.00 | 3,530.00 | 3,385.00 | 3,400.00 | 17,000.00 | 100,754 |
| 2023-07-24 | 3,625.00 | 3,625.00 | 3,485.00 | 3,515.00 | 17,575.00 | 113,414 |
| 2023-07-21 | 3,700.00 | 3,745.00 | 3,650.00 | 3,660.00 | 18,300.00 | 65,358 |
| 2023-07-20 | 3,690.00 | 3,785.00 | 3,670.00 | 3,765.00 | 18,825.00 | 58,613 |
| 2023-07-19 | 3,810.00 | 3,845.00 | 3,680.00 | 3,710.00 | 18,550.00 | 104,427 |
| 2023-07-18 | 4,010.00 | 4,030.00 | 3,795.00 | 3,805.00 | 19,025.00 | 98,164 |
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.