Hana Must SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,820.00 | 5,450.00 | 4,815.00 | 5,100.00 | 5,100.00 | 6,352,619 |
| 2024-07-26 | 5,090.00 | 5,390.00 | 4,890.00 | 4,920.00 | 4,920.00 | 3,731,182 |
| 2024-07-25 | 4,785.00 | 5,650.00 | 4,750.00 | 4,980.00 | 4,980.00 | 11,531,930 |
| 2024-07-24 | 4,310.00 | 5,290.00 | 4,200.00 | 4,910.00 | 4,910.00 | 15,401,040 |
| 2024-07-23 | 3,760.00 | 4,850.00 | 3,760.00 | 4,260.00 | 4,260.00 | 9,765,681 |
| 2024-07-22 | 3,825.00 | 3,865.00 | 3,735.00 | 3,760.00 | 3,760.00 | 113,674 |
| 2024-07-19 | 3,850.00 | 3,860.00 | 3,745.00 | 3,840.00 | 3,840.00 | 121,367 |
| 2024-07-18 | 4,010.00 | 4,010.00 | 3,850.00 | 3,850.00 | 3,850.00 | 137,684 |
| 2024-07-17 | 3,995.00 | 4,150.00 | 3,995.00 | 4,010.00 | 4,010.00 | 91,749 |
| 2024-07-16 | 4,000.00 | 4,085.00 | 3,950.00 | 4,015.00 | 4,015.00 | 77,997 |
| 2024-07-15 | 4,065.00 | 4,085.00 | 3,980.00 | 4,020.00 | 4,020.00 | 62,927 |
| 2024-07-12 | 3,950.00 | 4,110.00 | 3,950.00 | 4,050.00 | 4,050.00 | 74,359 |
| 2024-07-11 | 3,980.00 | 4,060.00 | 3,965.00 | 3,975.00 | 3,975.00 | 78,574 |
| 2024-07-10 | 4,070.00 | 4,070.00 | 3,970.00 | 3,985.00 | 3,985.00 | 60,886 |
| 2024-07-09 | 4,055.00 | 4,135.00 | 4,040.00 | 4,070.00 | 4,070.00 | 48,353 |
| 2024-07-08 | 4,015.00 | 4,135.00 | 3,995.00 | 4,110.00 | 4,110.00 | 88,558 |
| 2024-07-05 | 3,920.00 | 4,020.00 | 3,920.00 | 4,000.00 | 4,000.00 | 77,741 |
| 2024-07-04 | 4,000.00 | 4,055.00 | 3,925.00 | 3,940.00 | 3,940.00 | 130,892 |
| 2024-07-03 | 4,065.00 | 4,110.00 | 4,000.00 | 4,000.00 | 4,000.00 | 82,355 |
| 2024-07-02 | 4,145.00 | 4,180.00 | 4,020.00 | 4,065.00 | 4,065.00 | 92,532 |
| 2024-07-01 | 4,005.00 | 4,215.00 | 4,005.00 | 4,190.00 | 4,190.00 | 104,519 |
| 2024-06-28 | 4,055.00 | 4,155.00 | 4,055.00 | 4,085.00 | 4,085.00 | 52,362 |
| 2024-06-27 | 4,225.00 | 4,230.00 | 4,055.00 | 4,055.00 | 4,055.00 | 127,498 |
| 2024-06-26 | 4,245.00 | 4,265.00 | 4,190.00 | 4,190.00 | 4,190.00 | 62,377 |
| 2024-06-25 | 4,180.00 | 4,270.00 | 4,180.00 | 4,195.00 | 4,195.00 | 140,782 |
| 2024-06-24 | 4,375.00 | 4,400.00 | 4,235.00 | 4,235.00 | 4,235.00 | 119,325 |
| 2024-06-21 | 4,450.00 | 4,580.00 | 4,335.00 | 4,365.00 | 4,365.00 | 139,560 |
| 2024-06-20 | 4,400.00 | 4,550.00 | 4,400.00 | 4,535.00 | 4,535.00 | 114,848 |
| 2024-06-19 | 4,365.00 | 4,450.00 | 4,355.00 | 4,380.00 | 4,380.00 | 69,755 |
| 2024-06-18 | 4,475.00 | 4,500.00 | 4,390.00 | 4,410.00 | 4,410.00 | 103,212 |
| 2024-06-17 | 4,450.00 | 4,550.00 | 4,425.00 | 4,475.00 | 4,475.00 | 60,526 |
| 2024-06-14 | 4,590.00 | 4,590.00 | 4,410.00 | 4,470.00 | 4,470.00 | 119,629 |
| 2024-06-13 | 4,605.00 | 4,655.00 | 4,450.00 | 4,540.00 | 4,540.00 | 167,046 |
| 2024-06-12 | 4,395.00 | 4,745.00 | 4,390.00 | 4,590.00 | 4,590.00 | 496,254 |
| 2024-06-11 | 4,320.00 | 4,410.00 | 4,320.00 | 4,370.00 | 4,370.00 | 127,047 |
| 2024-06-10 | 4,415.00 | 4,440.00 | 4,325.00 | 4,340.00 | 4,340.00 | 156,229 |
| 2024-06-07 | 4,270.00 | 4,420.00 | 4,270.00 | 4,420.00 | 4,420.00 | 143,162 |
| 2024-06-05 | 4,240.00 | 4,335.00 | 4,225.00 | 4,290.00 | 4,290.00 | 93,644 |
| 2024-06-04 | 4,365.00 | 4,375.00 | 4,275.00 | 4,280.00 | 4,280.00 | 54,032 |
| 2024-06-03 | 4,405.00 | 4,445.00 | 4,310.00 | 4,325.00 | 4,325.00 | 86,022 |
| 2024-05-31 | 4,230.00 | 4,380.00 | 4,230.00 | 4,380.00 | 4,380.00 | 87,470 |
| 2024-05-30 | 4,325.00 | 4,345.00 | 4,185.00 | 4,270.00 | 4,270.00 | 113,134 |
| 2024-05-29 | 4,515.00 | 4,520.00 | 4,280.00 | 4,325.00 | 4,325.00 | 184,329 |
| 2024-05-28 | 4,520.00 | 4,555.00 | 4,480.00 | 4,490.00 | 4,490.00 | 98,112 |
| 2024-05-27 | 4,525.00 | 4,565.00 | 4,425.00 | 4,505.00 | 4,505.00 | 180,607 |
| 2024-05-24 | 4,675.00 | 4,675.00 | 4,560.00 | 4,565.00 | 4,565.00 | 156,771 |
| 2024-05-23 | 4,650.00 | 4,720.00 | 4,570.00 | 4,675.00 | 4,675.00 | 107,738 |
| 2024-05-22 | 4,735.00 | 4,795.00 | 4,655.00 | 4,660.00 | 4,660.00 | 124,265 |
| 2024-05-21 | 4,745.00 | 4,800.00 | 4,725.00 | 4,730.00 | 4,730.00 | 90,565 |
| 2024-05-20 | 4,865.00 | 4,865.00 | 4,730.00 | 4,740.00 | 4,740.00 | 134,624 |
| 2024-05-17 | 4,950.00 | 4,960.00 | 4,775.00 | 4,865.00 | 4,865.00 | 91,962 |
| 2024-05-16 | 5,100.00 | 5,100.00 | 4,945.00 | 4,945.00 | 4,945.00 | 141,879 |
| 2024-05-14 | 4,940.00 | 5,100.00 | 4,940.00 | 4,990.00 | 4,990.00 | 205,006 |
| 2024-05-13 | 5,020.00 | 5,160.00 | 4,900.00 | 4,940.00 | 4,940.00 | 267,561 |
| 2024-05-10 | 5,050.00 | 5,120.00 | 4,925.00 | 4,945.00 | 4,945.00 | 145,653 |
| 2024-05-09 | 4,995.00 | 5,200.00 | 4,905.00 | 4,995.00 | 4,995.00 | 371,969 |
| 2024-05-08 | 4,810.00 | 4,970.00 | 4,720.00 | 4,950.00 | 4,950.00 | 244,699 |
| 2024-05-07 | 4,805.00 | 4,850.00 | 4,765.00 | 4,805.00 | 4,805.00 | 91,223 |
| 2024-05-03 | 4,770.00 | 4,840.00 | 4,715.00 | 4,735.00 | 4,735.00 | 119,674 |
| 2024-05-02 | 4,765.00 | 4,765.00 | 4,640.00 | 4,685.00 | 4,685.00 | 71,364 |
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.