Samsung Special Purpose Acquisition 2 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 6,020.00 | 6,180.00 | 5,960.00 | 6,000.00 | 30,000.00 | 146,330 |
| 2023-01-18 | 6,600.00 | 6,830.00 | 6,100.00 | 6,150.00 | 30,750.00 | 956,825 |
| 2023-01-17 | 5,910.00 | 6,810.00 | 5,700.00 | 6,350.00 | 31,750.00 | 2,693,134 |
| 2023-01-16 | 5,600.00 | 6,040.00 | 5,500.00 | 5,850.00 | 29,250.00 | 597,879 |
| 2023-01-13 | 5,610.00 | 5,650.00 | 5,460.00 | 5,600.00 | 28,000.00 | 123,730 |
| 2023-01-12 | 5,420.00 | 5,630.00 | 5,350.00 | 5,490.00 | 27,450.00 | 252,805 |
| 2023-01-11 | 5,100.00 | 5,400.00 | 5,100.00 | 5,350.00 | 26,750.00 | 256,062 |
| 2023-01-10 | 5,150.00 | 5,160.00 | 5,030.00 | 5,070.00 | 25,350.00 | 68,919 |
| 2023-01-09 | 5,050.00 | 5,150.00 | 5,000.00 | 5,070.00 | 25,350.00 | 97,511 |
| 2023-01-06 | 4,945.00 | 5,060.00 | 4,920.00 | 4,965.00 | 24,825.00 | 77,791 |
| 2023-01-05 | 5,240.00 | 5,280.00 | 5,010.00 | 5,020.00 | 25,100.00 | 113,633 |
| 2023-01-04 | 5,050.00 | 5,670.00 | 5,010.00 | 5,210.00 | 26,050.00 | 696,925 |
| 2023-01-03 | 5,000.00 | 5,130.00 | 4,855.00 | 5,130.00 | 25,650.00 | 59,210 |
| 2023-01-02 | 5,620.00 | 5,650.00 | 5,010.00 | 5,010.00 | 25,050.00 | 114,495 |
| 2022-12-29 | 5,500.00 | 5,580.00 | 5,330.00 | 5,490.00 | 27,450.00 | 86,231 |
| 2022-12-28 | 5,450.00 | 5,570.00 | 5,380.00 | 5,460.00 | 27,300.00 | 76,227 |
| 2022-12-27 | 5,180.00 | 5,470.00 | 5,170.00 | 5,460.00 | 27,300.00 | 49,323 |
| 2022-12-26 | 5,150.00 | 5,410.00 | 5,010.00 | 5,240.00 | 26,200.00 | 51,253 |
| 2022-12-23 | 5,260.00 | 5,330.00 | 5,130.00 | 5,150.00 | 25,750.00 | 43,763 |
| 2022-12-22 | 5,490.00 | 5,550.00 | 5,420.00 | 5,420.00 | 27,100.00 | 30,371 |
| 2022-12-21 | 5,470.00 | 5,510.00 | 5,330.00 | 5,430.00 | 27,150.00 | 40,453 |
| 2022-12-20 | 5,540.00 | 5,630.00 | 5,320.00 | 5,420.00 | 27,100.00 | 55,905 |
| 2022-12-19 | 5,670.00 | 5,760.00 | 5,570.00 | 5,580.00 | 27,900.00 | 39,487 |
| 2022-12-16 | 5,470.00 | 5,710.00 | 5,360.00 | 5,680.00 | 28,400.00 | 60,292 |
| 2022-12-15 | 5,770.00 | 5,860.00 | 5,650.00 | 5,650.00 | 28,250.00 | 58,056 |
| 2022-12-14 | 5,790.00 | 5,870.00 | 5,670.00 | 5,830.00 | 29,150.00 | 86,702 |
| 2022-12-13 | 5,630.00 | 5,750.00 | 5,580.00 | 5,720.00 | 28,600.00 | 67,363 |
| 2022-12-12 | 5,680.00 | 5,840.00 | 5,580.00 | 5,640.00 | 28,200.00 | 69,064 |
| 2022-12-09 | 5,840.00 | 5,880.00 | 5,670.00 | 5,700.00 | 28,500.00 | 119,067 |
| 2022-12-08 | 6,140.00 | 6,240.00 | 5,670.00 | 5,790.00 | 28,950.00 | 247,531 |
| 2022-12-07 | 6,290.00 | 6,350.00 | 6,100.00 | 6,140.00 | 30,700.00 | 163,102 |
| 2022-12-06 | 6,760.00 | 6,780.00 | 6,370.00 | 6,370.00 | 31,850.00 | 264,795 |
| 2022-12-05 | 7,300.00 | 7,300.00 | 6,710.00 | 6,830.00 | 34,150.00 | 598,084 |
| 2022-12-02 | 7,180.00 | 7,710.00 | 7,090.00 | 7,270.00 | 36,350.00 | 762,922 |
| 2022-12-01 | 7,010.00 | 7,300.00 | 6,920.00 | 7,170.00 | 35,850.00 | 402,080 |
| 2022-11-30 | 6,740.00 | 7,340.00 | 6,640.00 | 6,800.00 | 34,000.00 | 879,030 |
| 2022-11-29 | 6,550.00 | 6,770.00 | 6,480.00 | 6,750.00 | 33,750.00 | 268,765 |
| 2022-11-28 | 6,500.00 | 6,920.00 | 6,470.00 | 6,550.00 | 32,750.00 | 472,374 |
| 2022-11-25 | 6,500.00 | 6,820.00 | 6,430.00 | 6,540.00 | 32,700.00 | 629,327 |
| 2022-11-24 | 5,290.00 | 6,780.00 | 5,260.00 | 6,530.00 | 32,650.00 | 2,232,178 |
| 2022-11-23 | 5,170.00 | 5,330.00 | 5,110.00 | 5,250.00 | 26,250.00 | 69,701 |
| 2022-11-22 | 5,090.00 | 5,130.00 | 4,970.00 | 4,980.00 | 24,900.00 | 29,253 |
| 2022-11-21 | 5,300.00 | 5,400.00 | 5,000.00 | 5,070.00 | 25,350.00 | 49,991 |
| 2022-11-18 | 5,340.00 | 5,620.00 | 5,240.00 | 5,240.00 | 26,200.00 | 98,235 |
| 2022-11-17 | 5,330.00 | 5,460.00 | 5,270.00 | 5,380.00 | 26,900.00 | 30,140 |
| 2022-11-16 | 5,480.00 | 5,490.00 | 5,300.00 | 5,390.00 | 26,950.00 | 49,763 |
| 2022-11-15 | 5,440.00 | 5,530.00 | 5,350.00 | 5,470.00 | 27,350.00 | 62,400 |
| 2022-11-14 | 5,200.00 | 5,560.00 | 5,130.00 | 5,450.00 | 27,250.00 | 219,458 |
| 2022-11-11 | 5,240.00 | 5,240.00 | 5,020.00 | 5,110.00 | 25,550.00 | 96,266 |
| 2022-11-10 | 4,990.00 | 5,040.00 | 4,890.00 | 4,905.00 | 24,525.00 | 51,189 |
| 2022-11-09 | 5,130.00 | 5,200.00 | 5,010.00 | 5,070.00 | 25,350.00 | 66,430 |
| 2022-11-08 | 5,150.00 | 5,270.00 | 5,000.00 | 5,090.00 | 25,450.00 | 155,734 |
| 2022-11-07 | 5,020.00 | 5,070.00 | 4,905.00 | 5,060.00 | 25,300.00 | 97,089 |
| 2022-11-04 | 4,700.00 | 5,460.00 | 4,680.00 | 4,930.00 | 24,650.00 | 956,598 |
| 2022-11-03 | 4,480.00 | 4,600.00 | 4,470.00 | 4,520.00 | 22,600.00 | 21,959 |
| 2022-11-02 | 4,520.00 | 4,670.00 | 4,510.00 | 4,645.00 | 23,225.00 | 20,806 |
| 2022-11-01 | 4,505.00 | 4,560.00 | 4,440.00 | 4,555.00 | 22,775.00 | 19,960 |
| 2022-10-31 | 4,670.00 | 4,670.00 | 4,505.00 | 4,510.00 | 22,550.00 | 9,514 |
| 2022-10-28 | 4,600.00 | 4,600.00 | 4,500.00 | 4,530.00 | 22,650.00 | 18,943 |
| 2022-10-27 | 4,515.00 | 4,670.00 | 4,500.00 | 4,670.00 | 23,350.00 | 20,556 |
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.