Hana Must SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4,300.00 | 4,325.00 | 4,250.00 | 4,265.00 | 4,265.00 | 47,680 |
| 2025-07-25 | 4,295.00 | 4,350.00 | 4,270.00 | 4,300.00 | 4,300.00 | 32,843 |
| 2025-07-24 | 4,365.00 | 4,375.00 | 4,295.00 | 4,300.00 | 4,300.00 | 49,105 |
| 2025-07-23 | 4,330.00 | 4,370.00 | 4,285.00 | 4,340.00 | 4,340.00 | 67,556 |
| 2025-07-22 | 4,405.00 | 4,410.00 | 4,335.00 | 4,350.00 | 4,350.00 | 76,367 |
| 2025-07-21 | 4,415.00 | 4,415.00 | 4,355.00 | 4,375.00 | 4,375.00 | 82,223 |
| 2025-07-18 | 4,380.00 | 4,480.00 | 4,380.00 | 4,415.00 | 4,415.00 | 60,948 |
| 2025-07-17 | 4,415.00 | 4,445.00 | 4,335.00 | 4,410.00 | 4,410.00 | 48,910 |
| 2025-07-16 | 4,395.00 | 4,430.00 | 4,335.00 | 4,365.00 | 4,365.00 | 65,821 |
| 2025-07-15 | 4,385.00 | 4,430.00 | 4,355.00 | 4,430.00 | 4,430.00 | 52,151 |
| 2025-07-14 | 4,400.00 | 4,420.00 | 4,350.00 | 4,355.00 | 4,355.00 | 59,335 |
| 2025-07-11 | 4,460.00 | 4,505.00 | 4,400.00 | 4,400.00 | 4,400.00 | 92,003 |
| 2025-07-10 | 4,545.00 | 4,545.00 | 4,415.00 | 4,455.00 | 4,455.00 | 124,447 |
| 2025-07-09 | 4,550.00 | 4,555.00 | 4,500.00 | 4,510.00 | 4,510.00 | 64,694 |
| 2025-07-08 | 4,565.00 | 4,695.00 | 4,525.00 | 4,550.00 | 4,550.00 | 77,451 |
| 2025-07-07 | 4,650.00 | 4,650.00 | 4,430.00 | 4,570.00 | 4,570.00 | 37,705 |
| 2025-07-04 | 4,705.00 | 4,730.00 | 4,595.00 | 4,595.00 | 4,595.00 | 103,217 |
| 2025-07-03 | 4,650.00 | 4,700.00 | 4,630.00 | 4,700.00 | 4,700.00 | 76,824 |
| 2025-07-02 | 4,750.00 | 4,780.00 | 4,615.00 | 4,650.00 | 4,650.00 | 65,655 |
| 2025-07-01 | 4,710.00 | 4,770.00 | 4,710.00 | 4,710.00 | 4,710.00 | 100,889 |
| 2025-06-30 | 4,690.00 | 4,745.00 | 4,650.00 | 4,715.00 | 4,715.00 | 86,591 |
| 2025-06-27 | 4,775.00 | 4,800.00 | 4,660.00 | 4,725.00 | 4,725.00 | 166,373 |
| 2025-06-26 | 4,970.00 | 4,970.00 | 4,725.00 | 4,760.00 | 4,760.00 | 360,623 |
| 2025-06-25 | 5,010.00 | 5,030.00 | 4,910.00 | 4,945.00 | 4,945.00 | 265,224 |
| 2025-06-24 | 5,130.00 | 5,140.00 | 5,000.00 | 5,020.00 | 5,020.00 | 271,634 |
| 2025-06-23 | 4,850.00 | 5,100.00 | 4,780.00 | 5,070.00 | 5,070.00 | 544,086 |
| 2025-06-20 | 4,920.00 | 4,980.00 | 4,855.00 | 4,865.00 | 4,865.00 | 230,135 |
| 2025-06-19 | 4,920.00 | 4,995.00 | 4,870.00 | 4,945.00 | 4,945.00 | 227,308 |
| 2025-06-18 | 4,915.00 | 4,980.00 | 4,835.00 | 4,920.00 | 4,920.00 | 251,249 |
| 2025-06-17 | 4,845.00 | 4,920.00 | 4,800.00 | 4,915.00 | 4,915.00 | 200,547 |
| 2025-06-16 | 4,815.00 | 4,925.00 | 4,755.00 | 4,845.00 | 4,845.00 | 225,376 |
| 2025-06-13 | 4,980.00 | 5,000.00 | 4,795.00 | 4,820.00 | 4,820.00 | 245,192 |
| 2025-06-12 | 5,050.00 | 5,050.00 | 4,900.00 | 4,980.00 | 4,980.00 | 267,565 |
| 2025-06-11 | 5,090.00 | 5,090.00 | 4,965.00 | 5,040.00 | 5,040.00 | 225,993 |
| 2025-06-10 | 5,090.00 | 5,110.00 | 4,955.00 | 5,090.00 | 5,090.00 | 398,527 |
| 2025-06-09 | 5,070.00 | 5,160.00 | 5,010.00 | 5,060.00 | 5,060.00 | 691,609 |
| 2025-06-05 | 4,900.00 | 4,960.00 | 4,810.00 | 4,960.00 | 4,960.00 | 454,289 |
| 2025-06-04 | 4,715.00 | 4,870.00 | 4,655.00 | 4,830.00 | 4,830.00 | 369,953 |
| 2025-06-02 | 4,600.00 | 4,655.00 | 4,450.00 | 4,630.00 | 4,630.00 | 138,426 |
| 2025-05-30 | 4,660.00 | 4,685.00 | 4,575.00 | 4,585.00 | 4,585.00 | 125,139 |
| 2025-05-29 | 4,675.00 | 4,685.00 | 4,630.00 | 4,665.00 | 4,665.00 | 113,694 |
| 2025-05-28 | 4,620.00 | 4,730.00 | 4,615.00 | 4,665.00 | 4,665.00 | 145,197 |
| 2025-05-27 | 4,675.00 | 4,705.00 | 4,585.00 | 4,610.00 | 4,610.00 | 160,991 |
| 2025-05-26 | 4,615.00 | 4,710.00 | 4,605.00 | 4,670.00 | 4,670.00 | 101,320 |
| 2025-05-23 | 4,730.00 | 4,735.00 | 4,625.00 | 4,655.00 | 4,655.00 | 173,600 |
| 2025-05-22 | 4,720.00 | 4,755.00 | 4,645.00 | 4,730.00 | 4,730.00 | 159,274 |
| 2025-05-21 | 4,715.00 | 4,800.00 | 4,625.00 | 4,720.00 | 4,720.00 | 120,431 |
| 2025-05-20 | 4,685.00 | 4,765.00 | 4,680.00 | 4,710.00 | 4,710.00 | 145,285 |
| 2025-05-19 | 4,800.00 | 4,800.00 | 4,655.00 | 4,660.00 | 4,660.00 | 187,199 |
| 2025-05-16 | 4,930.00 | 4,950.00 | 4,820.00 | 4,840.00 | 4,840.00 | 179,402 |
| 2025-05-15 | 5,030.00 | 5,090.00 | 4,925.00 | 4,930.00 | 4,930.00 | 289,299 |
| 2025-05-14 | 4,945.00 | 5,070.00 | 4,885.00 | 5,030.00 | 5,030.00 | 362,373 |
| 2025-05-13 | 4,865.00 | 5,030.00 | 4,865.00 | 4,975.00 | 4,975.00 | 428,164 |
| 2025-05-12 | 4,990.00 | 5,100.00 | 4,850.00 | 4,870.00 | 4,870.00 | 639,966 |
| 2025-05-09 | 4,970.00 | 4,995.00 | 4,865.00 | 4,935.00 | 4,935.00 | 374,557 |
| 2025-05-08 | 4,895.00 | 5,060.00 | 4,850.00 | 4,965.00 | 4,965.00 | 550,735 |
| 2025-05-07 | 4,610.00 | 4,915.00 | 4,590.00 | 4,895.00 | 4,895.00 | 582,696 |
| 2025-05-02 | 4,600.00 | 4,660.00 | 4,570.00 | 4,645.00 | 4,645.00 | 171,347 |
| 2025-04-30 | 4,710.00 | 4,740.00 | 4,635.00 | 4,635.00 | 4,635.00 | 218,600 |
| 2025-04-29 | 4,580.00 | 4,745.00 | 4,580.00 | 4,710.00 | 4,710.00 | 215,403 |
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.