Shinyoung HappyTomorrow SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,508.00 | 1,527.00 | 1,508.00 | 1,519.00 | 7,595.00 | 25,564 |
| 2023-04-13 | 1,506.00 | 1,525.00 | 1,490.00 | 1,517.00 | 7,585.00 | 19,871 |
| 2023-04-12 | 1,488.00 | 1,517.00 | 1,488.00 | 1,514.00 | 7,570.00 | 24,779 |
| 2023-04-11 | 1,480.00 | 1,497.00 | 1,471.00 | 1,495.00 | 7,475.00 | 31,342 |
| 2023-04-10 | 1,516.00 | 1,516.00 | 1,494.00 | 1,495.00 | 7,475.00 | 37,105 |
| 2023-04-07 | 1,520.00 | 1,538.00 | 1,515.00 | 1,517.00 | 7,585.00 | 17,293 |
| 2023-04-06 | 1,551.00 | 1,554.00 | 1,512.00 | 1,520.00 | 7,600.00 | 32,906 |
| 2023-04-05 | 1,508.00 | 1,570.00 | 1,505.00 | 1,558.00 | 7,790.00 | 39,888 |
| 2023-04-04 | 1,500.00 | 1,512.00 | 1,490.00 | 1,508.00 | 7,540.00 | 39,301 |
| 2023-04-03 | 1,516.00 | 1,524.00 | 1,500.00 | 1,500.00 | 7,500.00 | 116,466 |
| 2023-03-31 | 1,565.00 | 1,599.00 | 1,505.00 | 1,530.00 | 7,650.00 | 41,307 |
| 2023-03-30 | 1,568.00 | 1,577.00 | 1,553.00 | 1,565.00 | 7,825.00 | 23,019 |
| 2023-03-29 | 1,567.00 | 1,579.00 | 1,552.00 | 1,572.00 | 7,860.00 | 12,164 |
| 2023-03-28 | 1,551.00 | 1,582.00 | 1,551.00 | 1,567.00 | 7,835.00 | 12,228 |
| 2023-03-27 | 1,523.00 | 1,553.00 | 1,515.00 | 1,551.00 | 7,755.00 | 17,007 |
| 2023-03-24 | 1,510.00 | 1,531.00 | 1,507.00 | 1,523.00 | 7,615.00 | 9,627 |
| 2023-03-23 | 1,550.00 | 1,551.00 | 1,500.00 | 1,510.00 | 7,550.00 | 17,102 |
| 2023-03-22 | 1,561.00 | 1,580.00 | 1,548.00 | 1,554.00 | 7,770.00 | 13,961 |
| 2023-03-21 | 1,579.00 | 1,594.00 | 1,555.00 | 1,561.00 | 7,805.00 | 13,965 |
| 2023-03-20 | 1,590.00 | 1,590.00 | 1,567.00 | 1,579.00 | 7,895.00 | 19,385 |
| 2023-03-17 | 1,527.00 | 1,590.00 | 1,527.00 | 1,590.00 | 7,950.00 | 12,527 |
| 2023-03-16 | 1,525.00 | 1,531.00 | 1,507.00 | 1,519.00 | 7,595.00 | 16,255 |
| 2023-03-15 | 1,508.00 | 1,532.00 | 1,508.00 | 1,516.00 | 7,580.00 | 32,133 |
| 2023-03-14 | 1,561.00 | 1,561.00 | 1,504.00 | 1,508.00 | 7,540.00 | 32,068 |
| 2023-03-13 | 1,570.00 | 1,594.00 | 1,501.00 | 1,588.00 | 7,940.00 | 37,672 |
| 2023-03-10 | 1,632.00 | 1,669.00 | 1,610.00 | 1,610.00 | 8,050.00 | 16,952 |
| 2023-03-09 | 1,677.00 | 1,693.00 | 1,644.00 | 1,669.00 | 8,345.00 | 12,390 |
| 2023-03-08 | 1,679.00 | 1,718.00 | 1,643.00 | 1,677.00 | 8,385.00 | 18,374 |
| 2023-03-07 | 1,700.00 | 1,720.00 | 1,682.00 | 1,686.00 | 8,430.00 | 21,590 |
| 2023-03-06 | 1,732.00 | 1,746.00 | 1,701.00 | 1,720.00 | 8,600.00 | 29,446 |
| 2023-03-03 | 1,698.00 | 1,743.00 | 1,698.00 | 1,732.00 | 8,660.00 | 22,185 |
| 2023-03-02 | 1,712.00 | 1,724.00 | 1,679.00 | 1,698.00 | 8,490.00 | 29,529 |
| 2023-02-28 | 1,652.00 | 1,696.00 | 1,646.00 | 1,695.00 | 8,475.00 | 27,278 |
| 2023-02-27 | 1,665.00 | 1,665.00 | 1,607.00 | 1,660.00 | 8,300.00 | 22,148 |
| 2023-02-24 | 1,683.00 | 1,703.00 | 1,665.00 | 1,665.00 | 8,325.00 | 15,517 |
| 2023-02-23 | 1,655.00 | 1,679.00 | 1,651.00 | 1,670.00 | 8,350.00 | 19,442 |
| 2023-02-22 | 1,715.00 | 1,715.00 | 1,664.00 | 1,664.00 | 8,320.00 | 15,239 |
| 2023-02-21 | 1,748.00 | 1,748.00 | 1,708.00 | 1,715.00 | 8,575.00 | 14,127 |
| 2023-02-20 | 1,690.00 | 1,742.00 | 1,682.00 | 1,737.00 | 8,685.00 | 14,158 |
| 2023-02-17 | 1,725.00 | 1,735.00 | 1,687.00 | 1,690.00 | 8,450.00 | 28,904 |
| 2023-02-16 | 1,680.00 | 1,730.00 | 1,679.00 | 1,723.00 | 8,615.00 | 30,740 |
| 2023-02-15 | 1,754.00 | 1,764.00 | 1,680.00 | 1,680.00 | 8,400.00 | 18,537 |
| 2023-02-14 | 1,717.00 | 1,751.00 | 1,709.00 | 1,741.00 | 8,705.00 | 11,799 |
| 2023-02-13 | 1,756.00 | 1,762.00 | 1,707.00 | 1,717.00 | 8,585.00 | 18,565 |
| 2023-02-10 | 1,818.00 | 1,829.00 | 1,756.00 | 1,756.00 | 8,780.00 | 16,830 |
| 2023-02-09 | 1,816.00 | 1,830.00 | 1,798.00 | 1,818.00 | 9,090.00 | 13,938 |
| 2023-02-08 | 1,812.00 | 1,823.00 | 1,707.00 | 1,798.00 | 8,990.00 | 12,937 |
| 2023-02-07 | 1,846.00 | 1,850.00 | 1,808.00 | 1,812.00 | 9,060.00 | 11,562 |
| 2023-02-06 | 1,840.00 | 1,849.00 | 1,803.00 | 1,846.00 | 9,230.00 | 20,448 |
| 2023-02-03 | 1,818.00 | 1,849.00 | 1,809.00 | 1,830.00 | 9,150.00 | 18,895 |
| 2023-02-02 | 1,875.00 | 1,899.00 | 1,813.00 | 1,818.00 | 9,090.00 | 58,057 |
| 2023-02-01 | 1,838.00 | 1,838.00 | 1,783.00 | 1,808.00 | 9,040.00 | 32,024 |
| 2023-01-31 | 1,811.00 | 1,822.00 | 1,788.00 | 1,819.00 | 9,095.00 | 32,841 |
| 2023-01-30 | 1,778.00 | 1,815.00 | 1,765.00 | 1,811.00 | 9,055.00 | 22,303 |
| 2023-01-27 | 1,773.00 | 1,810.00 | 1,773.00 | 1,778.00 | 8,890.00 | 10,131 |
| 2023-01-26 | 1,772.00 | 1,786.00 | 1,759.00 | 1,773.00 | 8,865.00 | 29,469 |
| 2023-01-25 | 1,787.00 | 1,799.00 | 1,759.00 | 1,767.00 | 8,835.00 | 55,671 |
| 2023-01-20 | 1,705.00 | 1,760.00 | 1,700.00 | 1,760.00 | 8,800.00 | 11,319 |
| 2023-01-19 | 1,695.00 | 1,720.00 | 1,685.00 | 1,710.00 | 8,550.00 | 11,235 |
| 2023-01-18 | 1,705.00 | 1,765.00 | 1,695.00 | 1,725.00 | 8,625.00 | 8,242 |
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.