Samsung Special Purpose Acquisition 2 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 10,400.00 | 10,600.00 | 10,050.00 | 10,050.00 | 50,250.00 | 93,885 |
| 2022-04-28 | 10,850.00 | 11,200.00 | 10,050.00 | 10,150.00 | 50,750.00 | 232,770 |
| 2022-04-27 | 10,200.00 | 10,300.00 | 10,000.00 | 10,250.00 | 51,250.00 | 82,731 |
| 2022-04-26 | 10,650.00 | 10,750.00 | 10,450.00 | 10,550.00 | 52,750.00 | 71,202 |
| 2022-04-25 | 10,400.00 | 10,750.00 | 10,400.00 | 10,550.00 | 52,750.00 | 75,597 |
| 2022-04-22 | 11,250.00 | 11,300.00 | 10,650.00 | 10,800.00 | 54,000.00 | 126,529 |
| 2022-04-21 | 11,300.00 | 11,450.00 | 11,000.00 | 11,200.00 | 56,000.00 | 132,944 |
| 2022-04-20 | 11,800.00 | 12,050.00 | 11,550.00 | 11,600.00 | 58,000.00 | 70,906 |
| 2022-04-19 | 12,150.00 | 12,350.00 | 11,500.00 | 11,700.00 | 58,500.00 | 134,531 |
| 2022-04-18 | 12,550.00 | 12,750.00 | 12,050.00 | 12,100.00 | 60,500.00 | 88,246 |
| 2022-04-15 | 12,200.00 | 12,800.00 | 12,150.00 | 12,550.00 | 62,750.00 | 82,073 |
| 2022-04-14 | 12,600.00 | 12,800.00 | 12,350.00 | 12,350.00 | 61,750.00 | 88,804 |
| 2022-04-13 | 12,050.00 | 12,650.00 | 11,750.00 | 12,550.00 | 62,750.00 | 137,510 |
| 2022-04-12 | 12,200.00 | 12,200.00 | 11,600.00 | 12,050.00 | 60,250.00 | 170,586 |
| 2022-04-11 | 13,000.00 | 13,300.00 | 12,500.00 | 12,500.00 | 62,500.00 | 106,164 |
| 2022-04-08 | 13,100.00 | 13,300.00 | 12,600.00 | 13,150.00 | 65,750.00 | 185,001 |
| 2022-04-07 | 13,300.00 | 13,650.00 | 12,750.00 | 12,800.00 | 64,000.00 | 253,830 |
| 2022-04-06 | 13,900.00 | 14,150.00 | 13,250.00 | 13,500.00 | 67,500.00 | 284,284 |
| 2022-04-05 | 14,600.00 | 15,150.00 | 14,000.00 | 14,200.00 | 71,000.00 | 652,149 |
| 2022-04-04 | 13,700.00 | 14,500.00 | 13,550.00 | 14,100.00 | 70,500.00 | 957,503 |
| 2022-04-01 | 13,700.00 | 13,850.00 | 13,350.00 | 13,400.00 | 67,000.00 | 195,386 |
| 2022-03-31 | 13,300.00 | 13,900.00 | 13,000.00 | 13,900.00 | 69,500.00 | 440,247 |
| 2022-03-30 | 13,350.00 | 14,150.00 | 13,200.00 | 13,300.00 | 66,500.00 | 887,136 |
| 2022-03-29 | 13,350.00 | 13,700.00 | 12,800.00 | 12,850.00 | 64,250.00 | 220,967 |
| 2022-03-28 | 13,100.00 | 13,450.00 | 12,800.00 | 13,400.00 | 67,000.00 | 245,440 |
| 2022-03-25 | 13,800.00 | 14,250.00 | 13,100.00 | 13,100.00 | 65,500.00 | 667,940 |
| 2022-03-24 | 13,400.00 | 13,700.00 | 13,150.00 | 13,600.00 | 68,000.00 | 393,131 |
| 2022-03-23 | 12,750.00 | 14,450.00 | 12,700.00 | 13,450.00 | 67,250.00 | 2,664,788 |
| 2022-03-22 | 11,600.00 | 13,500.00 | 11,400.00 | 12,550.00 | 62,750.00 | 2,227,778 |
| 2022-03-21 | 11,600.00 | 11,800.00 | 11,300.00 | 11,700.00 | 58,500.00 | 349,735 |
| 2022-03-18 | 11,300.00 | 11,600.00 | 11,150.00 | 11,350.00 | 56,750.00 | 583,927 |
| 2022-03-17 | 9,690.00 | 11,950.00 | 9,510.00 | 11,900.00 | 59,500.00 | 2,459,646 |
| 2022-03-16 | 9,050.00 | 9,200.00 | 8,980.00 | 9,200.00 | 46,000.00 | 49,143 |
| 2022-03-15 | 8,830.00 | 8,950.00 | 8,710.00 | 8,860.00 | 44,300.00 | 34,613 |
| 2022-03-14 | 9,350.00 | 9,400.00 | 8,850.00 | 8,860.00 | 44,300.00 | 53,158 |
| 2022-03-11 | 9,110.00 | 9,500.00 | 9,070.00 | 9,330.00 | 46,650.00 | 81,730 |
| 2022-03-10 | 8,930.00 | 9,190.00 | 8,910.00 | 9,110.00 | 45,550.00 | 51,394 |
| 2022-03-08 | 8,910.00 | 9,000.00 | 8,710.00 | 8,730.00 | 43,650.00 | 58,951 |
| 2022-03-07 | 9,200.00 | 9,230.00 | 8,910.00 | 9,070.00 | 45,350.00 | 47,222 |
| 2022-03-04 | 9,780.00 | 9,780.00 | 9,300.00 | 9,350.00 | 46,750.00 | 78,900 |
| 2022-03-03 | 9,860.00 | 9,920.00 | 9,610.00 | 9,720.00 | 48,600.00 | 94,738 |
| 2022-03-02 | 9,070.00 | 9,760.00 | 8,990.00 | 9,720.00 | 48,600.00 | 136,462 |
| 2022-02-28 | 8,930.00 | 9,160.00 | 8,770.00 | 9,070.00 | 45,350.00 | 75,255 |
| 2022-02-25 | 9,220.00 | 9,330.00 | 8,890.00 | 9,000.00 | 45,000.00 | 109,683 |
| 2022-02-24 | 9,300.00 | 9,390.00 | 8,840.00 | 8,840.00 | 44,200.00 | 170,675 |
| 2022-02-23 | 9,270.00 | 9,700.00 | 9,200.00 | 9,510.00 | 47,550.00 | 81,367 |
| 2022-02-22 | 9,000.00 | 9,350.00 | 9,000.00 | 9,110.00 | 45,550.00 | 50,904 |
| 2022-02-21 | 8,930.00 | 9,350.00 | 8,750.00 | 9,300.00 | 46,500.00 | 55,299 |
| 2022-02-18 | 8,950.00 | 9,290.00 | 8,820.00 | 9,070.00 | 45,350.00 | 27,421 |
| 2022-02-17 | 9,140.00 | 9,400.00 | 8,800.00 | 9,050.00 | 45,250.00 | 53,187 |
| 2022-02-16 | 9,000.00 | 9,550.00 | 8,800.00 | 9,180.00 | 45,900.00 | 90,307 |
| 2022-02-15 | 8,740.00 | 8,900.00 | 8,550.00 | 8,660.00 | 43,300.00 | 43,714 |
| 2022-02-14 | 9,250.00 | 9,360.00 | 8,690.00 | 8,740.00 | 43,700.00 | 81,765 |
| 2022-02-11 | 9,780.00 | 9,870.00 | 9,500.00 | 9,510.00 | 47,550.00 | 48,736 |
| 2022-02-10 | 10,250.00 | 10,750.00 | 9,920.00 | 9,920.00 | 49,600.00 | 160,135 |
| 2022-02-09 | 10,200.00 | 10,300.00 | 9,970.00 | 9,980.00 | 49,900.00 | 51,697 |
| 2022-02-08 | 9,780.00 | 10,250.00 | 9,770.00 | 10,100.00 | 50,500.00 | 88,494 |
| 2022-02-07 | 10,200.00 | 10,200.00 | 9,690.00 | 9,750.00 | 48,750.00 | 61,155 |
| 2022-02-04 | 9,760.00 | 10,150.00 | 9,500.00 | 10,150.00 | 50,750.00 | 68,060 |
| 2022-02-03 | 9,770.00 | 10,050.00 | 9,690.00 | 9,770.00 | 48,850.00 | 57,425 |
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.