Samsung Special Purpose Acquisition 2 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 4,070.00 | 4,070.00 | 3,965.00 | 3,985.00 | 19,925.00 | 48,599 |
| 2023-07-14 | 4,150.00 | 4,195.00 | 4,020.00 | 4,040.00 | 20,200.00 | 57,825 |
| 2023-07-13 | 4,015.00 | 4,325.00 | 4,015.00 | 4,170.00 | 20,850.00 | 131,931 |
| 2023-07-12 | 4,100.00 | 4,100.00 | 3,995.00 | 4,015.00 | 20,075.00 | 41,658 |
| 2023-07-11 | 3,955.00 | 4,080.00 | 3,955.00 | 4,070.00 | 20,350.00 | 61,739 |
| 2023-07-10 | 4,000.00 | 4,080.00 | 3,945.00 | 3,955.00 | 19,775.00 | 98,238 |
| 2023-07-07 | 4,205.00 | 4,240.00 | 4,045.00 | 4,060.00 | 20,300.00 | 105,155 |
| 2023-07-06 | 4,460.00 | 4,480.00 | 4,250.00 | 4,275.00 | 21,375.00 | 107,273 |
| 2023-07-05 | 4,475.00 | 4,565.00 | 4,475.00 | 4,480.00 | 22,400.00 | 42,704 |
| 2023-07-04 | 4,580.00 | 4,630.00 | 4,480.00 | 4,485.00 | 22,425.00 | 50,496 |
| 2023-07-03 | 4,550.00 | 4,670.00 | 4,550.00 | 4,570.00 | 22,850.00 | 59,096 |
| 2023-06-30 | 4,535.00 | 4,600.00 | 4,475.00 | 4,575.00 | 22,875.00 | 57,846 |
| 2023-06-29 | 4,745.00 | 4,810.00 | 4,570.00 | 4,575.00 | 22,875.00 | 142,548 |
| 2023-06-28 | 4,605.00 | 5,240.00 | 4,455.00 | 4,735.00 | 23,675.00 | 1,267,330 |
| 2023-06-27 | 4,550.00 | 4,550.00 | 4,465.00 | 4,525.00 | 22,625.00 | 42,719 |
| 2023-06-26 | 4,475.00 | 4,605.00 | 4,410.00 | 4,575.00 | 22,875.00 | 65,014 |
| 2023-06-23 | 4,650.00 | 4,690.00 | 4,465.00 | 4,490.00 | 22,450.00 | 112,541 |
| 2023-06-22 | 4,710.00 | 4,815.00 | 4,630.00 | 4,650.00 | 23,250.00 | 72,937 |
| 2023-06-21 | 4,855.00 | 4,890.00 | 4,750.00 | 4,760.00 | 23,800.00 | 79,235 |
| 2023-06-20 | 4,885.00 | 4,980.00 | 4,870.00 | 4,875.00 | 24,375.00 | 64,118 |
| 2023-06-19 | 4,980.00 | 5,000.00 | 4,885.00 | 4,915.00 | 24,575.00 | 69,608 |
| 2023-06-16 | 5,000.00 | 5,070.00 | 4,975.00 | 4,985.00 | 24,925.00 | 42,592 |
| 2023-06-15 | 5,010.00 | 5,070.00 | 4,955.00 | 4,965.00 | 24,825.00 | 64,005 |
| 2023-06-14 | 5,170.00 | 5,170.00 | 4,985.00 | 4,995.00 | 24,975.00 | 101,129 |
| 2023-06-13 | 5,060.00 | 5,180.00 | 5,010.00 | 5,150.00 | 25,750.00 | 140,611 |
| 2023-06-12 | 5,040.00 | 5,120.00 | 5,020.00 | 5,030.00 | 25,150.00 | 52,608 |
| 2023-06-09 | 5,020.00 | 5,160.00 | 5,020.00 | 5,030.00 | 25,150.00 | 120,036 |
| 2023-06-08 | 5,040.00 | 5,090.00 | 4,995.00 | 5,010.00 | 25,050.00 | 99,353 |
| 2023-06-07 | 5,310.00 | 5,330.00 | 5,090.00 | 5,110.00 | 25,550.00 | 280,104 |
| 2023-06-05 | 5,260.00 | 5,430.00 | 5,200.00 | 5,430.00 | 27,150.00 | 267,899 |
| 2023-06-02 | 5,310.00 | 5,330.00 | 5,140.00 | 5,210.00 | 26,050.00 | 99,740 |
| 2023-06-01 | 5,200.00 | 5,300.00 | 5,170.00 | 5,230.00 | 26,150.00 | 100,764 |
| 2023-05-31 | 5,200.00 | 5,300.00 | 5,130.00 | 5,200.00 | 26,000.00 | 133,010 |
| 2023-05-30 | 4,975.00 | 5,230.00 | 4,975.00 | 5,160.00 | 25,800.00 | 150,945 |
| 2023-05-26 | 4,980.00 | 5,090.00 | 4,930.00 | 4,945.00 | 24,725.00 | 80,372 |
| 2023-05-25 | 5,010.00 | 5,090.00 | 4,970.00 | 4,980.00 | 24,900.00 | 67,888 |
| 2023-05-24 | 5,120.00 | 5,170.00 | 5,000.00 | 5,010.00 | 25,050.00 | 62,538 |
| 2023-05-23 | 5,200.00 | 5,240.00 | 5,130.00 | 5,130.00 | 25,650.00 | 59,532 |
| 2023-05-22 | 5,230.00 | 5,240.00 | 5,130.00 | 5,170.00 | 25,850.00 | 51,113 |
| 2023-05-19 | 5,230.00 | 5,270.00 | 5,160.00 | 5,230.00 | 26,150.00 | 78,252 |
| 2023-05-18 | 5,130.00 | 5,290.00 | 5,100.00 | 5,230.00 | 26,150.00 | 115,612 |
| 2023-05-17 | 4,875.00 | 5,160.00 | 4,875.00 | 5,100.00 | 25,500.00 | 99,490 |
| 2023-05-16 | 4,890.00 | 5,010.00 | 4,870.00 | 4,880.00 | 24,400.00 | 52,853 |
| 2023-05-15 | 4,985.00 | 4,990.00 | 4,870.00 | 4,890.00 | 24,450.00 | 64,929 |
| 2023-05-12 | 5,110.00 | 5,180.00 | 4,990.00 | 5,010.00 | 25,050.00 | 68,347 |
| 2023-05-11 | 5,050.00 | 5,170.00 | 5,050.00 | 5,150.00 | 25,750.00 | 66,564 |
| 2023-05-10 | 5,070.00 | 5,140.00 | 5,020.00 | 5,050.00 | 25,250.00 | 52,560 |
| 2023-05-09 | 5,190.00 | 5,190.00 | 5,030.00 | 5,100.00 | 25,500.00 | 88,460 |
| 2023-05-08 | 5,300.00 | 5,330.00 | 5,170.00 | 5,170.00 | 25,850.00 | 105,079 |
| 2023-05-04 | 5,190.00 | 5,310.00 | 5,100.00 | 5,200.00 | 26,000.00 | 93,120 |
| 2023-05-03 | 5,170.00 | 5,390.00 | 5,150.00 | 5,190.00 | 25,950.00 | 183,937 |
| 2023-05-02 | 5,110.00 | 5,350.00 | 5,070.00 | 5,170.00 | 25,850.00 | 305,801 |
| 2023-04-28 | 4,950.00 | 5,430.00 | 4,945.00 | 4,960.00 | 24,800.00 | 671,635 |
| 2023-04-27 | 4,820.00 | 4,935.00 | 4,760.00 | 4,860.00 | 24,300.00 | 78,578 |
| 2023-04-26 | 4,870.00 | 4,950.00 | 4,760.00 | 4,765.00 | 23,825.00 | 84,162 |
| 2023-04-25 | 5,050.00 | 5,080.00 | 4,855.00 | 4,895.00 | 24,475.00 | 87,719 |
| 2023-04-24 | 4,860.00 | 5,090.00 | 4,840.00 | 5,090.00 | 25,450.00 | 124,084 |
| 2023-04-21 | 5,000.00 | 5,040.00 | 4,890.00 | 4,930.00 | 24,650.00 | 101,972 |
| 2023-04-20 | 5,220.00 | 5,230.00 | 5,010.00 | 5,020.00 | 25,100.00 | 126,491 |
| 2023-04-19 | 5,300.00 | 5,390.00 | 5,190.00 | 5,230.00 | 26,150.00 | 142,734 |
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.