Samsung Special Purpose Acquisition 2 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 4,775.00 | 4,785.00 | 4,450.00 | 4,570.00 | 22,850.00 | 18,995 |
| 2022-10-25 | 4,715.00 | 4,795.00 | 4,640.00 | 4,675.00 | 23,375.00 | 19,569 |
| 2022-10-24 | 4,705.00 | 4,830.00 | 4,670.00 | 4,690.00 | 23,450.00 | 17,986 |
| 2022-10-21 | 4,670.00 | 4,780.00 | 4,600.00 | 4,615.00 | 23,075.00 | 24,908 |
| 2022-10-20 | 4,865.00 | 4,965.00 | 4,750.00 | 4,750.00 | 23,750.00 | 24,228 |
| 2022-10-19 | 5,040.00 | 5,170.00 | 4,905.00 | 4,905.00 | 24,525.00 | 53,041 |
| 2022-10-18 | 5,290.00 | 5,420.00 | 4,920.00 | 5,040.00 | 25,200.00 | 288,363 |
| 2022-10-17 | 4,480.00 | 4,860.00 | 4,445.00 | 4,680.00 | 23,400.00 | 35,311 |
| 2022-10-14 | 4,395.00 | 4,665.00 | 4,395.00 | 4,630.00 | 23,150.00 | 36,898 |
| 2022-10-13 | 4,530.00 | 4,535.00 | 4,285.00 | 4,325.00 | 21,625.00 | 34,319 |
| 2022-10-12 | 4,600.00 | 4,700.00 | 4,490.00 | 4,585.00 | 22,925.00 | 26,280 |
| 2022-10-11 | 4,950.00 | 5,000.00 | 4,600.00 | 4,655.00 | 23,275.00 | 41,182 |
| 2022-10-07 | 5,090.00 | 5,180.00 | 5,000.00 | 5,090.00 | 25,450.00 | 23,580 |
| 2022-10-06 | 5,060.00 | 5,240.00 | 5,050.00 | 5,170.00 | 25,850.00 | 22,452 |
| 2022-10-05 | 5,400.00 | 5,500.00 | 5,020.00 | 5,030.00 | 25,150.00 | 40,064 |
| 2022-10-04 | 5,200.00 | 5,320.00 | 5,100.00 | 5,260.00 | 26,300.00 | 25,187 |
| 2022-09-30 | 4,910.00 | 5,170.00 | 4,905.00 | 5,010.00 | 25,050.00 | 39,056 |
| 2022-09-29 | 5,110.00 | 5,350.00 | 5,020.00 | 5,020.00 | 25,100.00 | 34,251 |
| 2022-09-28 | 5,340.00 | 5,370.00 | 4,905.00 | 5,020.00 | 25,100.00 | 64,177 |
| 2022-09-27 | 5,240.00 | 5,450.00 | 5,130.00 | 5,340.00 | 26,700.00 | 51,835 |
| 2022-09-26 | 5,650.00 | 5,690.00 | 5,280.00 | 5,360.00 | 26,800.00 | 56,044 |
| 2022-09-23 | 6,010.00 | 6,070.00 | 5,780.00 | 5,790.00 | 28,950.00 | 28,668 |
| 2022-09-22 | 6,200.00 | 6,200.00 | 5,870.00 | 6,040.00 | 30,200.00 | 55,435 |
| 2022-09-21 | 6,130.00 | 6,380.00 | 6,130.00 | 6,200.00 | 31,000.00 | 19,305 |
| 2022-09-20 | 6,280.00 | 6,380.00 | 6,210.00 | 6,220.00 | 31,100.00 | 16,808 |
| 2022-09-19 | 6,610.00 | 6,610.00 | 6,220.00 | 6,260.00 | 31,300.00 | 32,337 |
| 2022-09-16 | 6,540.00 | 6,680.00 | 6,500.00 | 6,560.00 | 32,800.00 | 21,768 |
| 2022-09-15 | 6,840.00 | 6,840.00 | 6,600.00 | 6,600.00 | 33,000.00 | 21,624 |
| 2022-09-14 | 6,530.00 | 6,730.00 | 6,530.00 | 6,690.00 | 33,450.00 | 32,870 |
| 2022-09-13 | 6,860.00 | 6,980.00 | 6,830.00 | 6,870.00 | 34,350.00 | 36,724 |
| 2022-09-08 | 6,840.00 | 6,870.00 | 6,720.00 | 6,720.00 | 33,600.00 | 30,130 |
| 2022-09-07 | 6,730.00 | 7,070.00 | 6,600.00 | 6,730.00 | 33,650.00 | 95,608 |
| 2022-09-06 | 6,530.00 | 6,850.00 | 6,530.00 | 6,730.00 | 33,650.00 | 42,801 |
| 2022-09-05 | 6,650.00 | 6,760.00 | 6,500.00 | 6,530.00 | 32,650.00 | 26,669 |
| 2022-09-02 | 6,740.00 | 7,050.00 | 6,670.00 | 6,740.00 | 33,700.00 | 58,641 |
| 2022-09-01 | 6,840.00 | 6,970.00 | 6,650.00 | 6,650.00 | 33,250.00 | 37,691 |
| 2022-08-31 | 6,670.00 | 6,860.00 | 6,580.00 | 6,860.00 | 34,300.00 | 26,644 |
| 2022-08-30 | 6,750.00 | 6,830.00 | 6,650.00 | 6,730.00 | 33,650.00 | 25,968 |
| 2022-08-29 | 6,440.00 | 6,640.00 | 6,440.00 | 6,580.00 | 32,900.00 | 42,934 |
| 2022-08-26 | 6,980.00 | 7,080.00 | 6,830.00 | 6,830.00 | 34,150.00 | 34,591 |
| 2022-08-25 | 6,860.00 | 6,980.00 | 6,690.00 | 6,940.00 | 34,700.00 | 29,351 |
| 2022-08-24 | 6,790.00 | 6,950.00 | 6,790.00 | 6,830.00 | 34,150.00 | 22,115 |
| 2022-08-23 | 6,770.00 | 6,940.00 | 6,760.00 | 6,790.00 | 33,950.00 | 26,995 |
| 2022-08-22 | 7,000.00 | 7,090.00 | 6,850.00 | 6,940.00 | 34,700.00 | 33,764 |
| 2022-08-19 | 7,220.00 | 7,230.00 | 7,100.00 | 7,100.00 | 35,500.00 | 25,343 |
| 2022-08-18 | 7,220.00 | 7,230.00 | 7,050.00 | 7,230.00 | 36,150.00 | 38,625 |
| 2022-08-17 | 7,520.00 | 7,520.00 | 7,110.00 | 7,210.00 | 36,050.00 | 82,518 |
| 2022-08-16 | 7,530.00 | 7,600.00 | 7,440.00 | 7,500.00 | 37,500.00 | 56,932 |
| 2022-08-12 | 7,690.00 | 7,750.00 | 7,460.00 | 7,490.00 | 37,450.00 | 73,859 |
| 2022-08-11 | 7,830.00 | 7,880.00 | 7,650.00 | 7,700.00 | 38,500.00 | 67,497 |
| 2022-08-10 | 7,850.00 | 7,950.00 | 7,590.00 | 7,620.00 | 38,100.00 | 90,145 |
| 2022-08-09 | 8,250.00 | 8,340.00 | 7,970.00 | 8,000.00 | 40,000.00 | 88,391 |
| 2022-08-08 | 8,300.00 | 8,410.00 | 8,030.00 | 8,300.00 | 41,500.00 | 71,453 |
| 2022-08-05 | 8,380.00 | 8,380.00 | 8,190.00 | 8,320.00 | 41,600.00 | 52,764 |
| 2022-08-04 | 8,120.00 | 8,600.00 | 8,090.00 | 8,310.00 | 41,550.00 | 377,735 |
| 2022-08-03 | 7,820.00 | 8,030.00 | 7,770.00 | 7,950.00 | 39,750.00 | 59,862 |
| 2022-08-02 | 7,780.00 | 7,860.00 | 7,700.00 | 7,760.00 | 38,800.00 | 28,987 |
| 2022-08-01 | 7,690.00 | 7,950.00 | 7,610.00 | 7,770.00 | 38,850.00 | 41,287 |
| 2022-07-29 | 7,660.00 | 7,950.00 | 7,660.00 | 7,680.00 | 38,400.00 | 62,574 |
| 2022-07-28 | 7,870.00 | 7,960.00 | 7,620.00 | 7,620.00 | 38,100.00 | 51,557 |
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.