Samsung Special Purpose Acquisition 2 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 5,430.00 | 5,440.00 | 5,170.00 | 5,180.00 | 25,900.00 | 178,958 |
| 2023-04-17 | 5,340.00 | 5,590.00 | 5,300.00 | 5,420.00 | 27,100.00 | 181,464 |
| 2023-04-14 | 5,320.00 | 5,490.00 | 5,250.00 | 5,330.00 | 26,650.00 | 193,792 |
| 2023-04-13 | 5,120.00 | 5,320.00 | 5,040.00 | 5,290.00 | 26,450.00 | 155,371 |
| 2023-04-12 | 5,190.00 | 5,200.00 | 5,050.00 | 5,120.00 | 25,600.00 | 122,433 |
| 2023-04-11 | 5,230.00 | 5,260.00 | 5,090.00 | 5,200.00 | 26,000.00 | 137,671 |
| 2023-04-10 | 5,380.00 | 5,400.00 | 5,160.00 | 5,250.00 | 26,250.00 | 199,186 |
| 2023-04-07 | 5,540.00 | 5,620.00 | 5,360.00 | 5,410.00 | 27,050.00 | 139,425 |
| 2023-04-06 | 5,620.00 | 5,630.00 | 5,410.00 | 5,520.00 | 27,600.00 | 136,385 |
| 2023-04-05 | 5,490.00 | 5,700.00 | 5,490.00 | 5,600.00 | 28,000.00 | 196,675 |
| 2023-04-04 | 5,400.00 | 5,650.00 | 5,370.00 | 5,480.00 | 27,400.00 | 255,108 |
| 2023-04-03 | 5,960.00 | 6,010.00 | 5,200.00 | 5,400.00 | 27,000.00 | 769,318 |
| 2023-03-31 | 6,360.00 | 6,370.00 | 6,090.00 | 6,120.00 | 30,600.00 | 248,998 |
| 2023-03-30 | 6,550.00 | 6,690.00 | 6,340.00 | 6,370.00 | 31,850.00 | 257,123 |
| 2023-03-29 | 6,610.00 | 6,670.00 | 6,410.00 | 6,540.00 | 32,700.00 | 325,376 |
| 2023-03-28 | 6,180.00 | 6,900.00 | 6,160.00 | 6,730.00 | 33,650.00 | 1,570,449 |
| 2023-03-27 | 6,340.00 | 6,340.00 | 6,080.00 | 6,160.00 | 30,800.00 | 127,615 |
| 2023-03-24 | 6,170.00 | 6,350.00 | 6,090.00 | 6,250.00 | 31,250.00 | 172,100 |
| 2023-03-23 | 6,240.00 | 6,290.00 | 6,070.00 | 6,120.00 | 30,600.00 | 188,792 |
| 2023-03-22 | 6,150.00 | 6,380.00 | 6,130.00 | 6,340.00 | 31,700.00 | 244,613 |
| 2023-03-21 | 6,210.00 | 6,260.00 | 6,080.00 | 6,080.00 | 30,400.00 | 108,201 |
| 2023-03-20 | 6,310.00 | 6,410.00 | 6,140.00 | 6,170.00 | 30,850.00 | 161,260 |
| 2023-03-17 | 6,140.00 | 6,350.00 | 6,080.00 | 6,270.00 | 31,350.00 | 211,930 |
| 2023-03-16 | 5,980.00 | 6,050.00 | 5,750.00 | 6,020.00 | 30,100.00 | 163,041 |
| 2023-03-15 | 6,070.00 | 6,160.00 | 5,950.00 | 6,020.00 | 30,100.00 | 141,050 |
| 2023-03-14 | 6,190.00 | 6,220.00 | 5,860.00 | 5,900.00 | 29,500.00 | 219,303 |
| 2023-03-13 | 6,190.00 | 6,330.00 | 6,070.00 | 6,220.00 | 31,100.00 | 186,592 |
| 2023-03-10 | 6,260.00 | 6,400.00 | 6,170.00 | 6,240.00 | 31,200.00 | 197,937 |
| 2023-03-09 | 6,660.00 | 6,690.00 | 6,300.00 | 6,470.00 | 32,350.00 | 221,986 |
| 2023-03-08 | 6,660.00 | 6,710.00 | 6,530.00 | 6,610.00 | 33,050.00 | 287,999 |
| 2023-03-07 | 7,060.00 | 7,060.00 | 6,750.00 | 6,750.00 | 33,750.00 | 373,713 |
| 2023-03-06 | 6,940.00 | 7,070.00 | 6,860.00 | 7,030.00 | 35,150.00 | 538,769 |
| 2023-03-03 | 6,820.00 | 6,980.00 | 6,750.00 | 6,820.00 | 34,100.00 | 543,188 |
| 2023-03-02 | 6,710.00 | 6,880.00 | 6,540.00 | 6,720.00 | 33,600.00 | 438,578 |
| 2023-02-28 | 6,740.00 | 7,060.00 | 6,640.00 | 6,710.00 | 33,550.00 | 1,084,450 |
| 2023-02-27 | 6,690.00 | 6,750.00 | 6,470.00 | 6,730.00 | 33,650.00 | 641,531 |
| 2023-02-24 | 6,300.00 | 6,640.00 | 6,250.00 | 6,600.00 | 33,000.00 | 1,232,308 |
| 2023-02-23 | 6,250.00 | 6,550.00 | 6,120.00 | 6,240.00 | 31,200.00 | 732,870 |
| 2023-02-22 | 6,360.00 | 6,370.00 | 6,150.00 | 6,190.00 | 30,950.00 | 386,447 |
| 2023-02-21 | 6,390.00 | 6,600.00 | 6,390.00 | 6,470.00 | 32,350.00 | 508,363 |
| 2023-02-20 | 6,410.00 | 6,760.00 | 6,380.00 | 6,420.00 | 32,100.00 | 956,938 |
| 2023-02-17 | 6,650.00 | 6,800.00 | 6,400.00 | 6,410.00 | 32,050.00 | 932,447 |
| 2023-02-16 | 8,250.00 | 8,270.00 | 7,010.00 | 7,050.00 | 35,250.00 | 3,938,806 |
| 2023-02-15 | 8,910.00 | 9,020.00 | 8,170.00 | 8,270.00 | 41,350.00 | 1,179,985 |
| 2023-02-14 | 9,000.00 | 9,430.00 | 8,810.00 | 8,900.00 | 44,500.00 | 765,483 |
| 2023-02-13 | 8,720.00 | 9,500.00 | 8,570.00 | 8,790.00 | 43,950.00 | 1,543,834 |
| 2023-02-10 | 10,000.00 | 10,050.00 | 8,770.00 | 8,770.00 | 43,850.00 | 1,323,635 |
| 2023-02-09 | 9,060.00 | 9,860.00 | 9,030.00 | 9,810.00 | 49,050.00 | 2,541,306 |
| 2023-02-08 | 9,280.00 | 9,580.00 | 9,120.00 | 9,200.00 | 46,000.00 | 1,037,110 |
| 2023-02-07 | 8,790.00 | 9,970.00 | 8,710.00 | 9,220.00 | 46,100.00 | 5,535,178 |
| 2023-02-06 | 8,890.00 | 8,920.00 | 8,570.00 | 8,870.00 | 44,350.00 | 1,108,200 |
| 2023-02-03 | 7,340.00 | 9,000.00 | 7,210.00 | 8,950.00 | 44,750.00 | 7,490,592 |
| 2023-02-02 | 7,000.00 | 7,360.00 | 6,830.00 | 7,000.00 | 35,000.00 | 1,455,229 |
| 2023-02-01 | 6,270.00 | 6,700.00 | 6,200.00 | 6,500.00 | 32,500.00 | 729,604 |
| 2023-01-31 | 5,870.00 | 6,690.00 | 5,730.00 | 6,300.00 | 31,500.00 | 1,083,879 |
| 2023-01-30 | 6,120.00 | 6,230.00 | 5,920.00 | 5,930.00 | 29,650.00 | 130,947 |
| 2023-01-27 | 6,000.00 | 6,200.00 | 5,960.00 | 6,110.00 | 30,550.00 | 142,483 |
| 2023-01-26 | 6,190.00 | 6,200.00 | 5,890.00 | 5,950.00 | 29,750.00 | 163,998 |
| 2023-01-25 | 6,190.00 | 6,370.00 | 6,110.00 | 6,170.00 | 30,850.00 | 205,934 |
| 2023-01-20 | 5,990.00 | 6,420.00 | 5,990.00 | 6,110.00 | 30,550.00 | 469,839 |
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.