Samsung Special Purpose Acquisition 2 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 7,620.00 | 7,700.00 | 7,530.00 | 7,660.00 | 38,300.00 | 33,385 |
| 2022-07-26 | 7,790.00 | 7,880.00 | 7,620.00 | 7,620.00 | 38,100.00 | 49,926 |
| 2022-07-25 | 7,850.00 | 8,060.00 | 7,670.00 | 7,900.00 | 39,500.00 | 54,972 |
| 2022-07-22 | 8,190.00 | 8,320.00 | 7,890.00 | 7,900.00 | 39,500.00 | 128,692 |
| 2022-07-21 | 7,610.00 | 8,830.00 | 7,570.00 | 8,220.00 | 41,100.00 | 855,903 |
| 2022-07-20 | 7,750.00 | 7,860.00 | 7,450.00 | 7,500.00 | 37,500.00 | 76,781 |
| 2022-07-19 | 7,470.00 | 7,610.00 | 7,400.00 | 7,540.00 | 37,700.00 | 53,643 |
| 2022-07-18 | 7,250.00 | 7,530.00 | 7,200.00 | 7,470.00 | 37,350.00 | 85,734 |
| 2022-07-15 | 7,390.00 | 7,390.00 | 7,040.00 | 7,040.00 | 35,200.00 | 45,693 |
| 2022-07-14 | 7,220.00 | 7,500.00 | 7,210.00 | 7,320.00 | 36,600.00 | 62,373 |
| 2022-07-13 | 7,050.00 | 7,700.00 | 7,050.00 | 7,330.00 | 36,650.00 | 192,783 |
| 2022-07-12 | 7,210.00 | 7,230.00 | 7,020.00 | 7,030.00 | 35,150.00 | 37,823 |
| 2022-07-11 | 7,350.00 | 7,380.00 | 7,150.00 | 7,350.00 | 36,750.00 | 51,074 |
| 2022-07-08 | 7,220.00 | 7,540.00 | 7,200.00 | 7,210.00 | 36,050.00 | 100,095 |
| 2022-07-07 | 7,220.00 | 7,240.00 | 7,050.00 | 7,150.00 | 35,750.00 | 63,944 |
| 2022-07-06 | 6,880.00 | 7,980.00 | 6,760.00 | 7,180.00 | 35,900.00 | 497,581 |
| 2022-07-05 | 6,430.00 | 6,780.00 | 6,430.00 | 6,720.00 | 33,600.00 | 27,949 |
| 2022-07-04 | 6,460.00 | 6,570.00 | 6,250.00 | 6,400.00 | 32,000.00 | 28,523 |
| 2022-07-01 | 6,630.00 | 6,880.00 | 6,350.00 | 6,460.00 | 32,300.00 | 33,949 |
| 2022-06-30 | 6,950.00 | 7,010.00 | 6,530.00 | 6,630.00 | 33,150.00 | 32,635 |
| 2022-06-29 | 6,800.00 | 7,140.00 | 6,780.00 | 6,950.00 | 34,750.00 | 34,538 |
| 2022-06-28 | 6,890.00 | 7,110.00 | 6,760.00 | 7,060.00 | 35,300.00 | 26,969 |
| 2022-06-27 | 6,950.00 | 7,110.00 | 6,740.00 | 7,000.00 | 35,000.00 | 39,014 |
| 2022-06-24 | 6,330.00 | 6,850.00 | 6,300.00 | 6,800.00 | 34,000.00 | 78,159 |
| 2022-06-23 | 6,530.00 | 6,790.00 | 6,200.00 | 6,200.00 | 31,000.00 | 72,402 |
| 2022-06-22 | 7,120.00 | 7,240.00 | 6,570.00 | 6,570.00 | 32,850.00 | 52,500 |
| 2022-06-21 | 6,910.00 | 7,320.00 | 6,820.00 | 7,000.00 | 35,000.00 | 60,820 |
| 2022-06-20 | 7,510.00 | 7,520.00 | 6,760.00 | 6,960.00 | 34,800.00 | 84,836 |
| 2022-06-17 | 7,300.00 | 7,510.00 | 7,140.00 | 7,440.00 | 37,200.00 | 46,164 |
| 2022-06-16 | 7,800.00 | 8,300.00 | 7,500.00 | 7,510.00 | 37,550.00 | 65,657 |
| 2022-06-15 | 8,030.00 | 8,100.00 | 7,490.00 | 7,530.00 | 37,650.00 | 65,380 |
| 2022-06-14 | 8,060.00 | 8,300.00 | 7,810.00 | 8,090.00 | 40,450.00 | 86,722 |
| 2022-06-13 | 8,790.00 | 8,860.00 | 8,330.00 | 8,350.00 | 41,750.00 | 76,872 |
| 2022-06-10 | 9,360.00 | 9,380.00 | 8,990.00 | 9,040.00 | 45,200.00 | 57,357 |
| 2022-06-09 | 9,410.00 | 9,830.00 | 9,310.00 | 9,430.00 | 47,150.00 | 46,707 |
| 2022-06-08 | 9,510.00 | 9,730.00 | 9,410.00 | 9,420.00 | 47,100.00 | 47,001 |
| 2022-06-07 | 9,860.00 | 9,880.00 | 9,500.00 | 9,500.00 | 47,500.00 | 62,953 |
| 2022-06-03 | 10,500.00 | 10,500.00 | 9,910.00 | 9,910.00 | 49,550.00 | 304,074 |
| 2022-06-02 | 9,790.00 | 9,980.00 | 9,610.00 | 9,920.00 | 49,600.00 | 98,474 |
| 2022-05-31 | 9,880.00 | 9,880.00 | 9,640.00 | 9,780.00 | 48,900.00 | 55,967 |
| 2022-05-30 | 9,800.00 | 9,950.00 | 9,680.00 | 9,790.00 | 48,950.00 | 76,372 |
| 2022-05-27 | 9,900.00 | 9,960.00 | 9,550.00 | 9,600.00 | 48,000.00 | 71,613 |
| 2022-05-26 | 9,800.00 | 10,200.00 | 9,570.00 | 9,640.00 | 48,200.00 | 186,242 |
| 2022-05-25 | 9,760.00 | 9,920.00 | 9,560.00 | 9,640.00 | 48,200.00 | 122,878 |
| 2022-05-24 | 9,820.00 | 10,350.00 | 9,660.00 | 9,760.00 | 48,800.00 | 422,813 |
| 2022-05-23 | 9,300.00 | 10,500.00 | 9,140.00 | 9,790.00 | 48,950.00 | 800,579 |
| 2022-05-20 | 8,750.00 | 10,150.00 | 8,690.00 | 9,490.00 | 47,450.00 | 1,175,182 |
| 2022-05-19 | 8,790.00 | 8,790.00 | 8,570.00 | 8,620.00 | 43,100.00 | 63,441 |
| 2022-05-18 | 9,310.00 | 9,320.00 | 8,960.00 | 8,970.00 | 44,850.00 | 89,212 |
| 2022-05-17 | 8,960.00 | 9,180.00 | 8,960.00 | 9,170.00 | 45,850.00 | 161,801 |
| 2022-05-16 | 9,250.00 | 9,390.00 | 9,010.00 | 9,040.00 | 45,200.00 | 46,972 |
| 2022-05-13 | 9,100.00 | 9,250.00 | 8,950.00 | 8,980.00 | 44,900.00 | 55,554 |
| 2022-05-12 | 9,060.00 | 9,190.00 | 8,760.00 | 8,870.00 | 44,350.00 | 68,318 |
| 2022-05-11 | 9,050.00 | 9,750.00 | 9,000.00 | 9,250.00 | 46,250.00 | 133,296 |
| 2022-05-10 | 9,030.00 | 9,250.00 | 8,770.00 | 9,160.00 | 45,800.00 | 76,583 |
| 2022-05-09 | 9,950.00 | 10,050.00 | 9,300.00 | 9,360.00 | 46,800.00 | 114,668 |
| 2022-05-06 | 9,370.00 | 11,100.00 | 9,360.00 | 9,910.00 | 49,550.00 | 783,122 |
| 2022-05-04 | 9,880.00 | 9,950.00 | 9,250.00 | 9,290.00 | 46,450.00 | 116,391 |
| 2022-05-03 | 10,050.00 | 10,100.00 | 9,870.00 | 9,880.00 | 49,400.00 | 56,220 |
| 2022-05-02 | 9,750.00 | 9,930.00 | 9,570.00 | 9,930.00 | 49,650.00 | 69,436 |
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.