Shinyoung HappyTomorrow No.5 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,100.00 | 10,920.00 | 10,010.00 | 10,770.00 | 10,379.35 | 1,382,644 |
| 2024-07-24 | 10,340.00 | 11,050.00 | 10,180.00 | 10,520.00 | 10,138.42 | 1,699,974 |
| 2024-07-23 | 10,450.00 | 10,760.00 | 10,180.00 | 10,550.00 | 10,167.33 | 1,844,836 |
| 2024-07-22 | 9,970.00 | 11,600.00 | 9,550.00 | 10,200.00 | 9,830.03 | 7,274,346 |
| 2024-07-19 | 8,050.00 | 10,080.00 | 7,750.00 | 9,930.00 | 9,569.82 | 11,218,176 |
| 2024-07-18 | 7,960.00 | 7,980.00 | 7,620.00 | 7,930.00 | 7,642.36 | 1,242,851 |
| 2024-07-17 | 8,730.00 | 8,730.00 | 8,020.00 | 8,130.00 | 7,835.11 | 880,216 |
| 2024-07-16 | 8,510.00 | 8,860.00 | 8,310.00 | 8,730.00 | 8,413.35 | 908,266 |
| 2024-07-15 | 8,990.00 | 8,990.00 | 8,370.00 | 8,500.00 | 8,191.69 | 826,152 |
| 2024-07-12 | 9,170.00 | 9,650.00 | 8,720.00 | 8,880.00 | 8,557.90 | 1,057,065 |
| 2024-07-11 | 9,110.00 | 9,240.00 | 8,800.00 | 9,160.00 | 8,827.75 | 1,278,926 |
| 2024-07-10 | 9,800.00 | 10,270.00 | 8,950.00 | 9,090.00 | 8,760.29 | 2,017,023 |
| 2024-07-09 | 9,810.00 | 10,400.00 | 9,600.00 | 9,810.00 | 9,454.17 | 1,451,776 |
| 2024-07-08 | 10,110.00 | 10,240.00 | 9,340.00 | 9,700.00 | 9,348.16 | 1,024,571 |
| 2024-07-05 | 9,810.00 | 10,280.00 | 9,580.00 | 10,080.00 | 9,714.38 | 1,687,343 |
| 2024-07-04 | 9,990.00 | 10,070.00 | 9,500.00 | 9,800.00 | 9,444.53 | 1,279,062 |
| 2024-07-03 | 10,110.00 | 10,460.00 | 9,910.00 | 10,070.00 | 9,704.74 | 1,200,380 |
| 2024-07-02 | 10,390.00 | 10,680.00 | 9,900.00 | 10,250.00 | 9,878.21 | 1,254,052 |
| 2024-07-01 | 11,170.00 | 11,290.00 | 10,120.00 | 10,320.00 | 9,945.67 | 2,579,894 |
| 2024-06-28 | 13,990.00 | 13,990.00 | 11,280.00 | 11,410.00 | 10,996.14 | 2,648,888 |
| 2024-06-27 | 13,800.00 | 13,800.00 | 13,200.00 | 13,450.00 | 12,962.14 | 1,028,983 |
| 2024-06-26 | 12,820.00 | 14,210.00 | 12,610.00 | 13,940.00 | 13,434.37 | 1,966,651 |
| 2024-06-25 | 12,720.00 | 12,970.00 | 12,380.00 | 12,750.00 | 12,287.53 | 755,041 |
| 2024-06-24 | 12,200.00 | 12,730.00 | 11,950.00 | 12,700.00 | 12,239.35 | 838,845 |
| 2024-06-21 | 11,880.00 | 12,760.00 | 11,800.00 | 12,630.00 | 12,171.88 | 1,089,839 |
| 2024-06-20 | 13,790.00 | 13,830.00 | 12,220.00 | 12,510.00 | 12,056.24 | 1,978,895 |
| 2024-06-19 | 12,150.00 | 13,750.00 | 11,770.00 | 13,670.00 | 13,174.16 | 3,303,134 |
| 2024-06-18 | 11,750.00 | 12,270.00 | 11,220.00 | 12,000.00 | 11,564.74 | 1,361,937 |
| 2024-06-17 | 12,660.00 | 12,680.00 | 11,400.00 | 11,870.00 | 11,439.45 | 1,273,019 |
| 2024-06-14 | 11,080.00 | 12,510.00 | 10,620.00 | 12,280.00 | 11,834.58 | 3,257,195 |
| 2024-06-13 | 13,000.00 | 13,000.00 | 11,010.00 | 11,490.00 | 11,073.23 | 3,505,072 |
| 2024-06-12 | 11,650.00 | 13,420.00 | 11,560.00 | 12,500.00 | 12,046.60 | 10,368,429 |
| 2024-06-11 | 10,510.00 | 12,280.00 | 10,390.00 | 11,550.00 | 11,131.06 | 13,465,034 |
| 2024-06-10 | 10,370.00 | 11,060.00 | 10,000.00 | 10,370.00 | 9,993.86 | 11,935,671 |
| 2024-06-07 | 7,580.00 | 9,470.00 | 7,230.00 | 9,470.00 | 9,126.50 | 20,957,345 |
| 2024-06-05 | 7,140.00 | 7,670.00 | 7,070.00 | 7,290.00 | 7,025.58 | 3,294,357 |
| 2024-06-04 | 7,260.00 | 7,560.00 | 7,040.00 | 7,120.00 | 6,861.74 | 5,185,371 |
| 2024-06-03 | 7,110.00 | 7,820.00 | 7,010.00 | 7,300.00 | 7,035.21 | 8,016,169 |
| 2024-05-31 | 7,230.00 | 7,440.00 | 6,890.00 | 6,950.00 | 6,697.91 | 6,643,513 |
| 2024-05-30 | 6,200.00 | 7,380.00 | 6,010.00 | 7,110.00 | 6,852.11 | 36,753,948 |
| 2024-05-29 | 6,090.00 | 6,360.00 | 5,650.00 | 5,680.00 | 5,473.98 | 5,363,797 |
| 2024-05-28 | 5,680.00 | 6,050.00 | 5,440.00 | 5,880.00 | 5,666.72 | 3,111,294 |
| 2024-05-27 | 5,590.00 | 5,990.00 | 5,550.00 | 5,740.00 | 5,531.80 | 4,006,232 |
| 2024-05-24 | 5,520.00 | 5,660.00 | 5,340.00 | 5,550.00 | 5,348.69 | 1,573,064 |
| 2024-05-23 | 5,410.00 | 5,940.00 | 5,300.00 | 5,600.00 | 5,396.88 | 7,200,220 |
| 2024-05-22 | 5,400.00 | 5,540.00 | 5,240.00 | 5,340.00 | 5,146.31 | 1,667,303 |
| 2024-05-21 | 5,300.00 | 5,780.00 | 5,300.00 | 5,460.00 | 5,261.95 | 3,713,477 |
| 2024-05-20 | 5,440.00 | 5,730.00 | 5,240.00 | 5,400.00 | 5,204.13 | 3,379,886 |
| 2024-05-17 | 5,660.00 | 5,810.00 | 5,380.00 | 5,410.00 | 5,213.77 | 3,459,865 |
| 2024-05-16 | 5,600.00 | 6,100.00 | 5,500.00 | 5,720.00 | 5,512.52 | 15,171,106 |
| 2024-05-14 | 4,520.00 | 5,900.00 | 4,400.00 | 5,650.00 | 5,445.06 | 17,586,902 |
| 2024-05-13 | 4,765.00 | 4,815.00 | 4,565.00 | 4,585.00 | 4,418.69 | 1,599,992 |
| 2024-05-10 | 4,865.00 | 5,100.00 | 4,760.00 | 4,825.00 | 4,649.99 | 3,178,355 |
| 2024-05-09 | 4,950.00 | 5,340.00 | 4,760.00 | 4,900.00 | 4,722.27 | 13,194,106 |
| 2024-05-08 | 4,385.00 | 4,680.00 | 4,380.00 | 4,535.00 | 4,370.51 | 8,516,894 |
| 2024-05-07 | 4,190.00 | 4,640.00 | 4,100.00 | 4,290.00 | 4,134.39 | 15,344,610 |
| 2024-05-03 | 3,785.00 | 4,470.00 | 3,785.00 | 4,050.00 | 3,903.10 | 11,610,351 |
| 2024-05-02 | 3,685.00 | 3,770.00 | 3,650.00 | 3,760.00 | 3,623.62 | 217,818 |
| 2024-04-30 | 3,820.00 | 3,820.00 | 3,670.00 | 3,690.00 | 3,556.16 | 383,405 |
| 2024-04-29 | 3,685.00 | 3,855.00 | 3,685.00 | 3,815.00 | 3,676.62 | 565,169 |
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.