Shinyoung HappyTomorrow SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 2,420.00 | 2,445.00 | 2,285.00 | 2,285.00 | 11,425.00 | 486,834 |
| 2022-04-26 | 2,570.00 | 2,850.00 | 2,485.00 | 2,490.00 | 12,450.00 | 3,916,766 |
| 2022-04-25 | 2,420.00 | 2,545.00 | 2,410.00 | 2,495.00 | 12,475.00 | 253,299 |
| 2022-04-22 | 2,465.00 | 2,540.00 | 2,455.00 | 2,470.00 | 12,350.00 | 238,361 |
| 2022-04-21 | 2,390.00 | 2,625.00 | 2,375.00 | 2,510.00 | 12,550.00 | 1,512,076 |
| 2022-04-20 | 2,535.00 | 2,535.00 | 2,365.00 | 2,405.00 | 12,025.00 | 371,129 |
| 2022-04-19 | 2,455.00 | 2,560.00 | 2,400.00 | 2,495.00 | 12,475.00 | 597,284 |
| 2022-04-18 | 2,310.00 | 2,725.00 | 2,310.00 | 2,470.00 | 12,350.00 | 4,422,964 |
| 2022-04-15 | 2,305.00 | 2,325.00 | 2,240.00 | 2,305.00 | 11,525.00 | 145,608 |
| 2022-04-14 | 2,325.00 | 2,340.00 | 2,260.00 | 2,305.00 | 11,525.00 | 137,132 |
| 2022-04-13 | 2,315.00 | 2,325.00 | 2,265.00 | 2,325.00 | 11,625.00 | 140,255 |
| 2022-04-12 | 2,370.00 | 2,455.00 | 2,260.00 | 2,315.00 | 11,575.00 | 292,203 |
| 2022-04-11 | 2,760.00 | 2,780.00 | 2,405.00 | 2,410.00 | 12,050.00 | 1,040,063 |
| 2022-04-08 | 2,505.00 | 2,585.00 | 2,445.00 | 2,585.00 | 12,925.00 | 605,276 |
| 2022-04-07 | 2,500.00 | 2,660.00 | 2,410.00 | 2,505.00 | 12,525.00 | 893,340 |
| 2022-04-06 | 2,525.00 | 2,715.00 | 2,450.00 | 2,540.00 | 12,700.00 | 1,141,976 |
| 2022-04-05 | 2,575.00 | 2,600.00 | 2,455.00 | 2,585.00 | 12,925.00 | 1,352,662 |
| 2022-04-04 | 2,155.00 | 2,640.00 | 2,145.00 | 2,575.00 | 12,875.00 | 4,343,184 |
| 2022-04-01 | 2,150.00 | 2,340.00 | 2,110.00 | 2,135.00 | 10,675.00 | 910,650 |
| 2022-03-31 | 2,130.00 | 2,145.00 | 2,100.00 | 2,125.00 | 10,625.00 | 72,830 |
| 2022-03-30 | 2,075.00 | 2,175.00 | 2,060.00 | 2,135.00 | 10,675.00 | 276,905 |
| 2022-03-29 | 2,065.00 | 2,100.00 | 2,050.00 | 2,075.00 | 10,375.00 | 84,262 |
| 2022-03-28 | 2,030.00 | 2,080.00 | 2,020.00 | 2,070.00 | 10,350.00 | 66,811 |
| 2022-03-25 | 2,065.00 | 2,075.00 | 2,030.00 | 2,030.00 | 10,150.00 | 85,395 |
| 2022-03-24 | 2,000.00 | 2,080.00 | 2,000.00 | 2,080.00 | 10,400.00 | 107,781 |
| 2022-03-23 | 1,995.00 | 2,025.00 | 1,990.00 | 2,000.00 | 10,000.00 | 66,459 |
| 2022-03-22 | 2,010.00 | 2,015.00 | 1,975.00 | 1,995.00 | 9,975.00 | 58,908 |
| 2022-03-21 | 2,005.00 | 2,040.00 | 1,990.00 | 2,025.00 | 10,125.00 | 82,378 |
| 2022-03-18 | 1,985.00 | 2,040.00 | 1,980.00 | 2,005.00 | 10,025.00 | 101,877 |
| 2022-03-17 | 2,000.00 | 2,010.00 | 1,955.00 | 1,985.00 | 9,925.00 | 65,295 |
| 2022-03-16 | 2,030.00 | 2,035.00 | 1,965.00 | 1,980.00 | 9,900.00 | 82,379 |
| 2022-03-15 | 1,945.00 | 1,985.00 | 1,940.00 | 1,980.00 | 9,900.00 | 68,713 |
| 2022-03-14 | 1,985.00 | 2,020.00 | 1,940.00 | 1,965.00 | 9,825.00 | 87,737 |
| 2022-03-11 | 1,995.00 | 1,995.00 | 1,950.00 | 1,985.00 | 9,925.00 | 82,757 |
| 2022-03-10 | 1,910.00 | 1,990.00 | 1,910.00 | 1,990.00 | 9,950.00 | 75,397 |
| 2022-03-08 | 1,855.00 | 1,920.00 | 1,850.00 | 1,900.00 | 9,500.00 | 66,054 |
| 2022-03-07 | 1,925.00 | 1,945.00 | 1,890.00 | 1,910.00 | 9,550.00 | 89,445 |
| 2022-03-04 | 2,005.00 | 2,010.00 | 1,940.00 | 1,965.00 | 9,825.00 | 98,327 |
| 2022-03-03 | 1,990.00 | 2,020.00 | 1,955.00 | 2,010.00 | 10,050.00 | 146,377 |
| 2022-03-02 | 1,930.00 | 1,995.00 | 1,895.00 | 1,995.00 | 9,975.00 | 154,134 |
| 2022-02-28 | 1,890.00 | 1,975.00 | 1,875.00 | 1,940.00 | 9,700.00 | 205,638 |
| 2022-02-25 | 1,945.00 | 1,990.00 | 1,875.00 | 1,875.00 | 9,375.00 | 459,322 |
| 2022-02-24 | 1,970.00 | 2,010.00 | 1,875.00 | 1,925.00 | 9,625.00 | 247,959 |
| 2022-02-23 | 2,055.00 | 2,080.00 | 1,960.00 | 2,020.00 | 10,100.00 | 364,789 |
| 2022-02-22 | 2,140.00 | 2,165.00 | 2,055.00 | 2,055.00 | 10,275.00 | 426,018 |
| 2022-02-21 | 2,085.00 | 2,285.00 | 2,085.00 | 2,195.00 | 10,975.00 | 2,093,550 |
| 2022-02-18 | 1,935.00 | 2,350.00 | 1,885.00 | 2,140.00 | 10,700.00 | 4,487,370 |
| 2022-02-17 | 2,385.00 | 2,385.00 | 1,905.00 | 1,935.00 | 9,675.00 | 2,277,850 |
| 2022-02-16 | 1,715.00 | 1,855.00 | 1,715.00 | 1,835.00 | 9,175.00 | 190,119 |
| 2022-02-15 | 1,705.00 | 1,840.00 | 1,675.00 | 1,710.00 | 8,550.00 | 142,009 |
| 2022-02-14 | 1,725.00 | 1,765.00 | 1,705.00 | 1,725.00 | 8,625.00 | 59,458 |
| 2022-02-11 | 1,745.00 | 1,865.00 | 1,730.00 | 1,800.00 | 9,000.00 | 138,451 |
| 2022-02-10 | 1,760.00 | 1,925.00 | 1,735.00 | 1,770.00 | 8,850.00 | 373,044 |
| 2022-02-09 | 1,715.00 | 1,800.00 | 1,715.00 | 1,755.00 | 8,775.00 | 43,811 |
| 2022-02-08 | 1,750.00 | 1,770.00 | 1,690.00 | 1,715.00 | 8,575.00 | 30,721 |
| 2022-02-07 | 1,735.00 | 1,755.00 | 1,720.00 | 1,740.00 | 8,700.00 | 45,134 |
| 2022-02-04 | 1,635.00 | 1,740.00 | 1,635.00 | 1,730.00 | 8,650.00 | 60,160 |
| 2022-02-03 | 1,605.00 | 1,650.00 | 1,605.00 | 1,630.00 | 8,150.00 | 41,558 |
| 2022-01-28 | 1,525.00 | 1,585.00 | 1,500.00 | 1,585.00 | 7,925.00 | 29,205 |
| 2022-01-27 | 1,565.00 | 1,585.00 | 1,500.00 | 1,525.00 | 7,625.00 | 51,643 |
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.