See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.94▲ 3.49%
← 331380.KQ stock page

Eugene Special Purpose Acquisition 5 Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-212,915.003,000.002,850.002,960.002,871.2021,022
2022-02-182,945.002,955.002,835.002,955.002,866.3523,547
2022-02-172,990.003,020.002,880.002,900.002,813.0038,998
2022-02-162,805.002,900.002,805.002,900.002,813.0018,703
2022-02-152,755.002,860.002,755.002,800.002,716.0043,409
2022-02-142,955.002,955.002,830.002,830.002,745.1052,526
2022-02-113,100.003,100.002,950.002,955.002,866.3551,999
2022-02-103,135.003,155.003,030.003,045.002,953.6532,517
2022-02-093,090.003,220.003,070.003,155.003,060.3552,472
2022-02-083,120.003,150.003,035.003,050.002,958.5060,572
2022-02-073,260.003,260.003,060.003,075.002,982.7583,463
2022-02-043,100.003,200.003,060.003,160.003,065.20101,937
2022-02-033,090.003,160.003,030.003,065.002,973.0592,848
2022-01-282,985.003,050.002,840.003,020.002,929.4036,031
2022-01-272,945.002,960.002,800.002,960.002,871.2081,480
2022-01-262,945.003,000.002,930.002,940.002,851.8046,470
2022-01-252,955.003,070.002,895.002,895.002,808.15119,503
2022-01-243,085.003,155.003,010.003,040.002,948.80115,967
2022-01-213,105.003,340.003,080.003,120.003,026.40355,091
2022-01-203,060.003,145.003,050.003,120.003,026.4070,752
2022-01-193,050.003,195.003,050.003,080.002,987.6074,969
2022-01-183,220.003,245.003,100.003,100.003,007.00111,976
2022-01-173,080.003,265.003,025.003,125.003,031.25159,959
2022-01-143,200.003,250.002,985.003,125.003,031.25320,875
2022-01-133,255.003,350.003,220.003,235.003,137.95466,956
2022-01-123,120.003,350.003,115.003,250.003,152.501,134,461
2022-01-113,180.003,185.003,080.003,085.002,992.45242,532
2022-01-103,055.003,300.003,000.003,200.003,104.00941,239
2022-01-072,895.003,445.002,845.003,000.002,910.002,850,652
2022-01-062,780.002,895.002,780.002,850.002,764.5049,233
2022-01-052,885.002,905.002,830.002,835.002,749.9550,114
2022-01-042,940.002,940.002,850.002,885.002,798.4544,381
2022-01-032,880.002,970.002,850.002,915.002,827.5560,942
2021-12-302,850.002,920.002,810.002,880.002,793.6049,305
2021-12-292,885.002,885.002,780.002,835.002,749.9520,217
2021-12-282,830.002,850.002,785.002,825.002,740.2555,625
2021-12-272,810.002,920.002,760.002,800.002,716.0052,316
2021-12-242,855.002,855.002,735.002,810.002,725.7053,550
2021-12-232,805.002,865.002,790.002,810.002,725.7031,680
2021-12-222,730.002,780.002,705.002,775.002,691.7540,847
2021-12-212,710.002,755.002,625.002,755.002,672.3538,526
2021-12-202,945.002,945.002,700.002,715.002,633.55182,491
2021-12-172,900.003,150.002,850.002,955.002,866.35198,263
2021-12-162,800.002,930.002,800.002,930.002,842.10127,079
2021-12-152,810.002,825.002,780.002,800.002,716.0036,804
2021-12-142,780.002,865.002,760.002,800.002,716.0031,389
2021-12-132,800.002,850.002,765.002,780.002,696.6054,542
2021-12-102,845.002,865.002,780.002,800.002,716.0037,961
2021-12-092,820.002,905.002,790.002,870.002,783.9085,843
2021-12-082,770.002,870.002,710.002,810.002,725.70132,491
2021-12-072,750.002,750.002,655.002,700.002,619.0074,930
2021-12-062,715.002,765.002,645.002,700.002,619.0060,589
2021-12-032,625.002,700.002,605.002,675.002,594.7539,660
2021-12-022,545.002,640.002,535.002,625.002,546.2559,777
2021-12-012,490.002,600.002,455.002,535.002,458.95103,833
2021-11-302,735.002,840.002,500.002,505.002,429.85149,350
2021-11-292,670.002,800.002,620.002,710.002,628.70109,968
2021-11-262,725.003,050.002,700.002,700.002,619.00387,803
2021-11-252,740.002,765.002,620.002,720.002,638.40124,989
2021-11-242,710.002,780.002,700.002,730.002,648.10104,401
← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.