Samsung Special Purpose Acquisition 2 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 9,750.00 | 9,890.00 | 9,250.00 | 9,710.00 | 48,550.00 | 71,729 |
| 2022-01-27 | 10,050.00 | 10,200.00 | 9,430.00 | 9,550.00 | 47,750.00 | 80,086 |
| 2022-01-26 | 10,150.00 | 10,350.00 | 10,000.00 | 10,050.00 | 50,250.00 | 48,910 |
| 2022-01-25 | 10,600.00 | 10,750.00 | 10,000.00 | 10,150.00 | 50,750.00 | 83,213 |
| 2022-01-24 | 11,200.00 | 11,200.00 | 10,350.00 | 10,550.00 | 52,750.00 | 73,379 |
| 2022-01-21 | 11,200.00 | 11,800.00 | 11,150.00 | 11,350.00 | 56,750.00 | 91,257 |
| 2022-01-20 | 11,100.00 | 11,500.00 | 11,000.00 | 11,500.00 | 57,500.00 | 107,143 |
| 2022-01-19 | 10,650.00 | 11,100.00 | 10,650.00 | 10,950.00 | 54,750.00 | 95,486 |
| 2022-01-18 | 10,750.00 | 11,200.00 | 10,450.00 | 10,700.00 | 53,500.00 | 86,466 |
| 2022-01-17 | 11,300.00 | 11,300.00 | 10,500.00 | 10,800.00 | 54,000.00 | 99,494 |
| 2022-01-14 | 11,250.00 | 11,600.00 | 11,050.00 | 11,400.00 | 57,000.00 | 72,771 |
| 2022-01-13 | 12,050.00 | 12,050.00 | 11,550.00 | 11,550.00 | 57,750.00 | 53,276 |
| 2022-01-12 | 11,900.00 | 12,050.00 | 11,700.00 | 12,050.00 | 60,250.00 | 65,123 |
| 2022-01-11 | 12,400.00 | 12,400.00 | 11,550.00 | 11,700.00 | 58,500.00 | 109,216 |
| 2022-01-10 | 12,950.00 | 13,000.00 | 12,200.00 | 12,300.00 | 61,500.00 | 75,591 |
| 2022-01-07 | 12,900.00 | 13,200.00 | 12,750.00 | 12,900.00 | 64,500.00 | 81,690 |
| 2022-01-06 | 13,650.00 | 13,950.00 | 12,700.00 | 12,700.00 | 63,500.00 | 150,913 |
| 2022-01-05 | 15,100.00 | 15,150.00 | 14,200.00 | 14,200.00 | 71,000.00 | 118,290 |
| 2022-01-04 | 15,700.00 | 15,800.00 | 15,050.00 | 15,350.00 | 76,750.00 | 90,575 |
| 2022-01-03 | 15,950.00 | 16,200.00 | 15,550.00 | 15,650.00 | 78,250.00 | 287,080 |
| 2021-12-30 | 14,700.00 | 15,500.00 | 14,600.00 | 15,350.00 | 76,750.00 | 155,001 |
| 2021-12-29 | 14,650.00 | 15,250.00 | 14,550.00 | 14,800.00 | 74,000.00 | 139,132 |
| 2021-12-28 | 14,350.00 | 14,800.00 | 14,100.00 | 14,750.00 | 73,750.00 | 107,662 |
| 2021-12-27 | 14,700.00 | 14,700.00 | 14,000.00 | 14,200.00 | 71,000.00 | 114,528 |
| 2021-12-24 | 14,400.00 | 15,100.00 | 14,150.00 | 14,750.00 | 73,750.00 | 192,935 |
| 2021-12-23 | 15,050.00 | 15,300.00 | 14,350.00 | 14,400.00 | 72,000.00 | 286,720 |
| 2021-12-22 | 14,650.00 | 14,800.00 | 14,150.00 | 14,200.00 | 71,000.00 | 133,599 |
| 2021-12-21 | 14,200.00 | 14,400.00 | 13,500.00 | 14,400.00 | 72,000.00 | 162,337 |
| 2021-12-20 | 14,350.00 | 14,900.00 | 13,950.00 | 14,100.00 | 70,500.00 | 140,134 |
| 2021-12-17 | 14,700.00 | 14,900.00 | 14,050.00 | 14,250.00 | 71,250.00 | 141,558 |
| 2021-12-16 | 15,150.00 | 15,400.00 | 14,450.00 | 14,700.00 | 73,500.00 | 147,945 |
| 2021-12-15 | 15,750.00 | 16,050.00 | 14,250.00 | 14,900.00 | 74,500.00 | 225,892 |
| 2021-12-14 | 15,700.00 | 16,200.00 | 15,500.00 | 15,750.00 | 78,750.00 | 150,364 |
| 2021-12-13 | 16,400.00 | 16,850.00 | 15,850.00 | 16,050.00 | 80,250.00 | 330,870 |
| 2021-12-10 | 15,500.00 | 16,000.00 | 15,450.00 | 15,800.00 | 79,000.00 | 151,061 |
| 2021-12-09 | 15,800.00 | 16,700.00 | 15,450.00 | 15,700.00 | 78,500.00 | 465,934 |
| 2021-12-08 | 15,500.00 | 15,650.00 | 15,200.00 | 15,200.00 | 76,000.00 | 195,429 |
| 2021-12-07 | 16,900.00 | 17,100.00 | 15,200.00 | 15,200.00 | 76,000.00 | 385,339 |
| 2021-12-06 | 16,750.00 | 17,200.00 | 16,350.00 | 16,500.00 | 82,500.00 | 205,127 |
| 2021-12-03 | 17,400.00 | 17,950.00 | 17,100.00 | 17,300.00 | 86,500.00 | 283,752 |
| 2021-12-02 | 17,800.00 | 18,100.00 | 17,000.00 | 17,100.00 | 85,500.00 | 420,317 |
| 2021-12-01 | 18,100.00 | 18,950.00 | 16,800.00 | 18,600.00 | 93,000.00 | 1,321,685 |
| 2021-11-30 | 17,300.00 | 18,200.00 | 16,600.00 | 17,400.00 | 87,000.00 | 1,082,508 |
| 2021-11-29 | 16,000.00 | 17,700.00 | 15,600.00 | 16,300.00 | 81,500.00 | 561,923 |
| 2021-11-26 | 17,100.00 | 18,000.00 | 16,250.00 | 16,700.00 | 83,500.00 | 621,492 |
| 2021-11-25 | 16,450.00 | 18,250.00 | 16,450.00 | 17,100.00 | 85,500.00 | 1,724,193 |
| 2021-11-24 | 16,250.00 | 16,950.00 | 15,200.00 | 15,900.00 | 79,500.00 | 449,444 |
| 2021-11-23 | 16,150.00 | 17,250.00 | 15,850.00 | 16,550.00 | 82,750.00 | 668,017 |
| 2021-11-22 | 18,550.00 | 18,600.00 | 16,350.00 | 16,550.00 | 82,750.00 | 696,370 |
| 2021-11-19 | 19,400.00 | 19,600.00 | 18,400.00 | 18,900.00 | 94,500.00 | 562,914 |
| 2021-11-18 | 20,000.00 | 21,450.00 | 18,650.00 | 19,800.00 | 99,000.00 | 1,370,170 |
| 2021-11-17 | 17,450.00 | 20,850.00 | 17,000.00 | 19,600.00 | 98,000.00 | 4,107,666 |
| 2021-11-16 | 13,200.00 | 16,900.00 | 13,000.00 | 16,900.00 | 84,500.00 | 4,788,584 |
| 2021-11-15 | 12,550.00 | 13,100.00 | 12,050.00 | 13,000.00 | 65,000.00 | 631,742 |
| 2021-11-12 | 12,900.00 | 14,650.00 | 12,550.00 | 12,750.00 | 63,750.00 | 1,725,266 |
| 2021-11-11 | 12,100.00 | 12,850.00 | 11,800.00 | 12,800.00 | 64,000.00 | 659,225 |
| 2021-11-10 | 12,350.00 | 13,000.00 | 11,850.00 | 12,300.00 | 61,500.00 | 738,117 |
| 2021-11-09 | 11,400.00 | 12,850.00 | 11,300.00 | 12,100.00 | 60,500.00 | 1,339,445 |
| 2021-11-08 | 10,500.00 | 11,250.00 | 10,150.00 | 11,050.00 | 55,250.00 | 551,953 |
| 2021-11-05 | 11,750.00 | 11,800.00 | 9,990.00 | 10,050.00 | 50,250.00 | 540,272 |
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.