Shinyoung HappyTomorrow SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,560.00 | 1,605.00 | 1,560.00 | 1,565.00 | 7,825.00 | 62,620 |
| 2022-01-25 | 1,705.00 | 1,775.00 | 1,545.00 | 1,570.00 | 7,850.00 | 192,769 |
| 2022-01-24 | 1,750.00 | 1,765.00 | 1,705.00 | 1,710.00 | 8,550.00 | 78,497 |
| 2022-01-21 | 1,775.00 | 1,800.00 | 1,740.00 | 1,770.00 | 8,850.00 | 144,980 |
| 2022-01-20 | 1,690.00 | 2,030.00 | 1,675.00 | 1,775.00 | 8,875.00 | 1,569,297 |
| 2022-01-19 | 1,695.00 | 1,705.00 | 1,660.00 | 1,705.00 | 8,525.00 | 30,721 |
| 2022-01-18 | 1,715.00 | 1,740.00 | 1,690.00 | 1,710.00 | 8,550.00 | 25,032 |
| 2022-01-17 | 1,785.00 | 1,785.00 | 1,705.00 | 1,740.00 | 8,700.00 | 28,082 |
| 2022-01-14 | 1,785.00 | 1,820.00 | 1,780.00 | 1,785.00 | 8,925.00 | 26,227 |
| 2022-01-13 | 1,790.00 | 1,825.00 | 1,765.00 | 1,785.00 | 8,925.00 | 36,878 |
| 2022-01-12 | 1,705.00 | 1,760.00 | 1,700.00 | 1,760.00 | 8,800.00 | 23,227 |
| 2022-01-11 | 1,775.00 | 1,775.00 | 1,685.00 | 1,710.00 | 8,550.00 | 30,077 |
| 2022-01-10 | 1,795.00 | 1,820.00 | 1,765.00 | 1,775.00 | 8,875.00 | 46,042 |
| 2022-01-07 | 1,765.00 | 1,795.00 | 1,750.00 | 1,780.00 | 8,900.00 | 28,564 |
| 2022-01-06 | 1,760.00 | 1,790.00 | 1,755.00 | 1,765.00 | 8,825.00 | 21,529 |
| 2022-01-05 | 1,805.00 | 1,825.00 | 1,780.00 | 1,790.00 | 8,950.00 | 27,723 |
| 2022-01-04 | 1,775.00 | 1,810.00 | 1,760.00 | 1,810.00 | 9,050.00 | 34,602 |
| 2022-01-03 | 1,740.00 | 1,780.00 | 1,725.00 | 1,775.00 | 8,875.00 | 23,210 |
| 2021-12-30 | 1,780.00 | 1,780.00 | 1,735.00 | 1,735.00 | 8,675.00 | 24,070 |
| 2021-12-29 | 1,715.00 | 1,790.00 | 1,715.00 | 1,785.00 | 8,925.00 | 49,095 |
| 2021-12-28 | 1,725.00 | 1,745.00 | 1,695.00 | 1,710.00 | 8,550.00 | 22,116 |
| 2021-12-27 | 1,735.00 | 1,750.00 | 1,710.00 | 1,720.00 | 8,600.00 | 26,050 |
| 2021-12-24 | 1,725.00 | 1,755.00 | 1,695.00 | 1,735.00 | 8,675.00 | 27,932 |
| 2021-12-23 | 1,720.00 | 1,740.00 | 1,700.00 | 1,710.00 | 8,550.00 | 19,510 |
| 2021-12-22 | 1,675.00 | 1,720.00 | 1,675.00 | 1,720.00 | 8,600.00 | 24,757 |
| 2021-12-21 | 1,670.00 | 1,680.00 | 1,620.00 | 1,670.00 | 8,350.00 | 34,656 |
| 2021-12-20 | 1,665.00 | 1,760.00 | 1,640.00 | 1,670.00 | 8,350.00 | 104,844 |
| 2021-12-17 | 1,705.00 | 1,745.00 | 1,660.00 | 1,685.00 | 8,425.00 | 51,103 |
| 2021-12-16 | 1,765.00 | 1,780.00 | 1,680.00 | 1,705.00 | 8,525.00 | 65,132 |
| 2021-12-15 | 1,785.00 | 1,830.00 | 1,765.00 | 1,765.00 | 8,825.00 | 28,916 |
| 2021-12-14 | 1,800.00 | 1,820.00 | 1,770.00 | 1,800.00 | 9,000.00 | 33,853 |
| 2021-12-13 | 1,830.00 | 1,855.00 | 1,795.00 | 1,810.00 | 9,050.00 | 69,332 |
| 2021-12-10 | 1,800.00 | 1,875.00 | 1,765.00 | 1,830.00 | 9,150.00 | 75,913 |
| 2021-12-09 | 1,765.00 | 1,815.00 | 1,760.00 | 1,800.00 | 9,000.00 | 48,990 |
| 2021-12-08 | 1,815.00 | 1,870.00 | 1,750.00 | 1,765.00 | 8,825.00 | 68,155 |
| 2021-12-07 | 1,855.00 | 1,885.00 | 1,765.00 | 1,815.00 | 9,075.00 | 106,807 |
| 2021-12-06 | 1,765.00 | 1,895.00 | 1,765.00 | 1,835.00 | 9,175.00 | 269,249 |
| 2021-12-03 | 1,695.00 | 1,770.00 | 1,695.00 | 1,755.00 | 8,775.00 | 96,042 |
| 2021-12-02 | 1,670.00 | 1,700.00 | 1,625.00 | 1,690.00 | 8,450.00 | 65,350 |
| 2021-12-01 | 1,600.00 | 1,695.00 | 1,580.00 | 1,670.00 | 8,350.00 | 71,215 |
| 2021-11-30 | 1,720.00 | 1,765.00 | 1,595.00 | 1,635.00 | 8,175.00 | 126,423 |
| 2021-11-29 | 1,630.00 | 1,745.00 | 1,625.00 | 1,720.00 | 8,600.00 | 93,646 |
| 2021-11-26 | 1,775.00 | 1,800.00 | 1,700.00 | 1,725.00 | 8,625.00 | 76,443 |
| 2021-11-25 | 1,850.00 | 1,850.00 | 1,755.00 | 1,775.00 | 8,875.00 | 88,120 |
| 2021-11-24 | 1,835.00 | 1,865.00 | 1,820.00 | 1,860.00 | 9,300.00 | 47,795 |
| 2021-11-23 | 1,845.00 | 1,905.00 | 1,845.00 | 1,855.00 | 9,275.00 | 56,339 |
| 2021-11-22 | 1,875.00 | 1,895.00 | 1,805.00 | 1,865.00 | 9,325.00 | 79,476 |
| 2021-11-19 | 1,980.00 | 1,980.00 | 1,875.00 | 1,875.00 | 9,375.00 | 139,434 |
| 2021-11-18 | 2,095.00 | 2,125.00 | 1,930.00 | 1,980.00 | 9,900.00 | 250,175 |
| 2021-11-17 | 2,050.00 | 2,170.00 | 1,980.00 | 2,140.00 | 10,700.00 | 298,958 |
| 2021-11-16 | 2,180.00 | 2,215.00 | 2,025.00 | 2,050.00 | 10,250.00 | 130,483 |
| 2021-11-15 | 2,205.00 | 2,255.00 | 2,180.00 | 2,180.00 | 10,900.00 | 87,867 |
| 2021-11-12 | 2,190.00 | 2,260.00 | 2,170.00 | 2,185.00 | 10,925.00 | 88,058 |
| 2021-11-11 | 2,105.00 | 2,195.00 | 2,050.00 | 2,195.00 | 10,975.00 | 129,123 |
| 2021-11-10 | 2,115.00 | 2,175.00 | 2,060.00 | 2,125.00 | 10,625.00 | 87,431 |
| 2021-11-09 | 2,100.00 | 2,160.00 | 2,070.00 | 2,115.00 | 10,575.00 | 83,221 |
| 2021-11-08 | 2,030.00 | 2,110.00 | 2,005.00 | 2,100.00 | 10,500.00 | 91,854 |
| 2021-11-05 | 2,140.00 | 2,160.00 | 2,035.00 | 2,050.00 | 10,250.00 | 124,599 |
| 2021-11-04 | 2,285.00 | 2,300.00 | 2,150.00 | 2,160.00 | 10,800.00 | 191,895 |
| 2021-11-03 | 2,155.00 | 2,530.00 | 2,155.00 | 2,310.00 | 11,550.00 | 1,135,495 |
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.