Shinyoung HappyTomorrow SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,480.00 | 1,490.00 | 1,445.00 | 1,470.00 | 7,350.00 | 11,578 |
| 2022-07-22 | 1,480.00 | 1,505.00 | 1,465.00 | 1,485.00 | 7,425.00 | 14,766 |
| 2022-07-21 | 1,465.00 | 1,485.00 | 1,450.00 | 1,480.00 | 7,400.00 | 23,651 |
| 2022-07-20 | 1,485.00 | 1,500.00 | 1,445.00 | 1,465.00 | 7,325.00 | 29,238 |
| 2022-07-19 | 1,435.00 | 1,475.00 | 1,420.00 | 1,475.00 | 7,375.00 | 11,399 |
| 2022-07-18 | 1,395.00 | 1,440.00 | 1,395.00 | 1,435.00 | 7,175.00 | 16,163 |
| 2022-07-15 | 1,415.00 | 1,425.00 | 1,340.00 | 1,385.00 | 6,925.00 | 32,032 |
| 2022-07-14 | 1,400.00 | 1,450.00 | 1,385.00 | 1,430.00 | 7,150.00 | 10,438 |
| 2022-07-13 | 1,380.00 | 1,400.00 | 1,360.00 | 1,400.00 | 7,000.00 | 16,262 |
| 2022-07-12 | 1,430.00 | 1,455.00 | 1,340.00 | 1,380.00 | 6,900.00 | 42,943 |
| 2022-07-11 | 1,440.00 | 1,470.00 | 1,425.00 | 1,430.00 | 7,150.00 | 12,606 |
| 2022-07-08 | 1,460.00 | 1,490.00 | 1,440.00 | 1,440.00 | 7,200.00 | 16,029 |
| 2022-07-07 | 1,420.00 | 1,455.00 | 1,395.00 | 1,450.00 | 7,250.00 | 11,962 |
| 2022-07-06 | 1,420.00 | 1,445.00 | 1,385.00 | 1,420.00 | 7,100.00 | 32,068 |
| 2022-07-05 | 1,345.00 | 1,410.00 | 1,345.00 | 1,405.00 | 7,025.00 | 30,143 |
| 2022-07-04 | 1,400.00 | 1,405.00 | 1,300.00 | 1,345.00 | 6,725.00 | 33,850 |
| 2022-07-01 | 1,415.00 | 1,450.00 | 1,345.00 | 1,410.00 | 7,050.00 | 41,321 |
| 2022-06-30 | 1,485.00 | 1,500.00 | 1,430.00 | 1,430.00 | 7,150.00 | 31,928 |
| 2022-06-29 | 1,445.00 | 1,505.00 | 1,435.00 | 1,500.00 | 7,500.00 | 21,996 |
| 2022-06-28 | 1,460.00 | 1,510.00 | 1,460.00 | 1,495.00 | 7,475.00 | 38,461 |
| 2022-06-27 | 1,435.00 | 1,475.00 | 1,390.00 | 1,460.00 | 7,300.00 | 62,829 |
| 2022-06-24 | 1,250.00 | 1,370.00 | 1,250.00 | 1,370.00 | 6,850.00 | 82,152 |
| 2022-06-23 | 1,365.00 | 1,405.00 | 1,260.00 | 1,260.00 | 6,300.00 | 78,728 |
| 2022-06-22 | 1,485.00 | 1,495.00 | 1,365.00 | 1,375.00 | 6,875.00 | 69,210 |
| 2022-06-21 | 1,475.00 | 1,495.00 | 1,450.00 | 1,480.00 | 7,400.00 | 44,473 |
| 2022-06-20 | 1,585.00 | 1,650.00 | 1,450.00 | 1,480.00 | 7,400.00 | 71,763 |
| 2022-06-17 | 1,555.00 | 1,605.00 | 1,515.00 | 1,585.00 | 7,925.00 | 43,094 |
| 2022-06-16 | 1,600.00 | 1,655.00 | 1,590.00 | 1,605.00 | 8,025.00 | 41,363 |
| 2022-06-15 | 1,640.00 | 1,670.00 | 1,560.00 | 1,600.00 | 8,000.00 | 126,950 |
| 2022-06-14 | 1,625.00 | 1,680.00 | 1,610.00 | 1,660.00 | 8,300.00 | 95,833 |
| 2022-06-13 | 1,755.00 | 1,770.00 | 1,680.00 | 1,705.00 | 8,525.00 | 106,029 |
| 2022-06-10 | 1,800.00 | 1,855.00 | 1,795.00 | 1,810.00 | 9,050.00 | 41,523 |
| 2022-06-09 | 1,845.00 | 1,845.00 | 1,795.00 | 1,820.00 | 9,100.00 | 38,615 |
| 2022-06-08 | 1,870.00 | 1,900.00 | 1,840.00 | 1,845.00 | 9,225.00 | 52,674 |
| 2022-06-07 | 1,920.00 | 1,930.00 | 1,860.00 | 1,885.00 | 9,425.00 | 53,638 |
| 2022-06-03 | 1,900.00 | 1,940.00 | 1,900.00 | 1,935.00 | 9,675.00 | 39,168 |
| 2022-06-02 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 9,500.00 | 36,689 |
| 2022-05-31 | 1,905.00 | 1,940.00 | 1,905.00 | 1,930.00 | 9,650.00 | 48,789 |
| 2022-05-30 | 1,935.00 | 1,950.00 | 1,920.00 | 1,925.00 | 9,625.00 | 34,929 |
| 2022-05-27 | 1,845.00 | 1,945.00 | 1,845.00 | 1,935.00 | 9,675.00 | 55,362 |
| 2022-05-26 | 1,815.00 | 1,860.00 | 1,815.00 | 1,845.00 | 9,225.00 | 30,856 |
| 2022-05-25 | 1,825.00 | 1,870.00 | 1,810.00 | 1,815.00 | 9,075.00 | 46,287 |
| 2022-05-24 | 1,895.00 | 1,900.00 | 1,810.00 | 1,840.00 | 9,200.00 | 52,907 |
| 2022-05-23 | 1,920.00 | 1,920.00 | 1,870.00 | 1,890.00 | 9,450.00 | 42,857 |
| 2022-05-20 | 1,905.00 | 1,945.00 | 1,900.00 | 1,910.00 | 9,550.00 | 34,157 |
| 2022-05-19 | 1,930.00 | 1,940.00 | 1,870.00 | 1,905.00 | 9,525.00 | 60,063 |
| 2022-05-18 | 1,965.00 | 2,020.00 | 1,940.00 | 1,965.00 | 9,825.00 | 99,158 |
| 2022-05-17 | 2,015.00 | 2,015.00 | 1,950.00 | 1,960.00 | 9,800.00 | 80,670 |
| 2022-05-16 | 1,980.00 | 2,025.00 | 1,980.00 | 2,000.00 | 10,000.00 | 65,436 |
| 2022-05-13 | 2,000.00 | 2,065.00 | 1,970.00 | 1,980.00 | 9,900.00 | 160,779 |
| 2022-05-12 | 2,110.00 | 2,140.00 | 2,020.00 | 2,035.00 | 10,175.00 | 96,850 |
| 2022-05-11 | 2,030.00 | 2,160.00 | 2,005.00 | 2,150.00 | 10,750.00 | 289,958 |
| 2022-05-10 | 2,010.00 | 2,040.00 | 1,925.00 | 2,025.00 | 10,125.00 | 115,174 |
| 2022-05-09 | 2,085.00 | 2,105.00 | 2,000.00 | 2,030.00 | 10,150.00 | 102,599 |
| 2022-05-06 | 2,110.00 | 2,155.00 | 2,085.00 | 2,085.00 | 10,425.00 | 99,827 |
| 2022-05-04 | 2,315.00 | 2,325.00 | 2,165.00 | 2,180.00 | 10,900.00 | 174,717 |
| 2022-05-03 | 2,325.00 | 2,370.00 | 2,270.00 | 2,305.00 | 11,525.00 | 167,484 |
| 2022-05-02 | 2,300.00 | 2,335.00 | 2,260.00 | 2,335.00 | 11,675.00 | 122,812 |
| 2022-04-29 | 2,225.00 | 2,430.00 | 2,220.00 | 2,325.00 | 11,625.00 | 1,056,084 |
| 2022-04-28 | 2,305.00 | 2,315.00 | 2,145.00 | 2,195.00 | 10,975.00 | 284,481 |
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.