Shinyoung HappyTomorrow No.5 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,510.00 | 3,865.00 | 3,500.00 | 3,680.00 | 3,546.52 | 1,305,526 |
| 2024-04-25 | 3,365.00 | 3,670.00 | 3,350.00 | 3,470.00 | 3,344.14 | 836,082 |
| 2024-04-24 | 3,400.00 | 3,450.00 | 3,350.00 | 3,365.00 | 3,242.94 | 271,594 |
| 2024-04-23 | 3,350.00 | 3,470.00 | 3,305.00 | 3,305.00 | 3,185.12 | 473,340 |
| 2024-04-22 | 3,560.00 | 3,610.00 | 3,260.00 | 3,315.00 | 3,194.76 | 753,497 |
| 2024-04-19 | 3,685.00 | 3,685.00 | 3,390.00 | 3,520.00 | 3,392.32 | 574,291 |
| 2024-04-18 | 3,550.00 | 3,705.00 | 3,520.00 | 3,700.00 | 3,565.79 | 165,211 |
| 2024-04-17 | 3,650.00 | 3,730.00 | 3,560.00 | 3,565.00 | 3,435.69 | 264,760 |
| 2024-04-16 | 3,520.00 | 3,670.00 | 3,515.00 | 3,650.00 | 3,517.61 | 399,829 |
| 2024-04-15 | 3,680.00 | 3,680.00 | 3,460.00 | 3,575.00 | 3,445.33 | 516,832 |
| 2024-04-12 | 3,760.00 | 3,760.00 | 3,605.00 | 3,700.00 | 3,565.79 | 426,999 |
| 2024-04-11 | 3,730.00 | 3,790.00 | 3,685.00 | 3,715.00 | 3,580.25 | 456,119 |
| 2024-04-09 | 3,810.00 | 4,190.00 | 3,785.00 | 3,835.00 | 3,695.90 | 1,731,131 |
| 2024-04-08 | 4,045.00 | 4,140.00 | 3,780.00 | 3,785.00 | 3,647.71 | 585,366 |
| 2024-04-05 | 4,000.00 | 4,070.00 | 3,880.00 | 4,040.00 | 3,893.46 | 577,065 |
| 2024-04-04 | 4,100.00 | 4,160.00 | 4,055.00 | 4,085.00 | 3,936.83 | 464,255 |
| 2024-04-03 | 4,165.00 | 4,195.00 | 4,015.00 | 4,040.00 | 3,893.46 | 511,835 |
| 2024-04-02 | 4,280.00 | 4,350.00 | 4,140.00 | 4,145.00 | 3,994.65 | 899,612 |
| 2024-04-01 | 4,310.00 | 4,430.00 | 4,270.00 | 4,280.00 | 4,124.76 | 652,670 |
| 2024-03-29 | 4,350.00 | 4,450.00 | 4,240.00 | 4,280.00 | 4,124.76 | 480,829 |
| 2024-03-28 | 4,315.00 | 4,455.00 | 4,230.00 | 4,315.00 | 4,158.49 | 1,047,487 |
| 2024-03-27 | 4,630.00 | 4,680.00 | 4,155.00 | 4,255.00 | 4,100.66 | 1,951,967 |
| 2024-03-26 | 4,525.00 | 4,720.00 | 4,435.00 | 4,670.00 | 4,500.61 | 1,192,463 |
| 2024-03-25 | 4,380.00 | 4,770.00 | 4,330.00 | 4,520.00 | 4,356.05 | 2,518,852 |
| 2024-03-22 | 4,165.00 | 4,445.00 | 4,165.00 | 4,390.00 | 4,230.77 | 1,109,873 |
| 2024-03-21 | 4,205.00 | 4,295.00 | 4,140.00 | 4,160.00 | 4,009.11 | 379,190 |
| 2024-03-20 | 4,150.00 | 4,495.00 | 4,115.00 | 4,145.00 | 3,994.65 | 1,036,965 |
| 2024-03-19 | 4,215.00 | 4,215.00 | 4,095.00 | 4,150.00 | 3,999.47 | 280,601 |
| 2024-03-18 | 4,170.00 | 4,315.00 | 4,150.00 | 4,215.00 | 4,062.11 | 259,174 |
| 2024-03-15 | 4,205.00 | 4,240.00 | 4,030.00 | 4,170.00 | 4,018.75 | 407,033 |
| 2024-03-14 | 4,260.00 | 4,265.00 | 4,135.00 | 4,205.00 | 4,052.48 | 342,911 |
| 2024-03-13 | 4,455.00 | 4,455.00 | 4,255.00 | 4,265.00 | 4,110.30 | 421,928 |
| 2024-03-12 | 4,320.00 | 4,350.00 | 4,200.00 | 4,330.00 | 4,172.94 | 416,835 |
| 2024-03-11 | 4,390.00 | 4,390.00 | 4,145.00 | 4,325.00 | 4,168.12 | 813,785 |
| 2024-03-08 | 4,445.00 | 4,520.00 | 4,325.00 | 4,430.00 | 4,269.32 | 784,151 |
| 2024-03-07 | 4,435.00 | 4,690.00 | 4,305.00 | 4,390.00 | 4,230.77 | 2,519,891 |
| 2024-03-06 | 4,430.00 | 4,430.00 | 4,275.00 | 4,295.00 | 4,139.21 | 656,550 |
| 2024-03-05 | 4,540.00 | 4,620.00 | 4,425.00 | 4,480.00 | 4,317.50 | 1,014,329 |
| 2024-03-04 | 4,330.00 | 4,565.00 | 4,330.00 | 4,555.00 | 4,389.78 | 1,239,235 |
| 2024-02-29 | 4,375.00 | 4,410.00 | 4,250.00 | 4,315.00 | 4,158.49 | 515,676 |
| 2024-02-28 | 4,165.00 | 4,530.00 | 4,165.00 | 4,425.00 | 4,264.50 | 1,316,783 |
| 2024-02-27 | 4,110.00 | 4,315.00 | 4,070.00 | 4,240.00 | 4,086.21 | 718,814 |
| 2024-02-26 | 4,170.00 | 4,260.00 | 4,095.00 | 4,155.00 | 4,004.29 | 607,958 |
| 2024-02-23 | 4,360.00 | 4,685.00 | 4,170.00 | 4,170.00 | 4,018.75 | 3,202,569 |
| 2024-02-22 | 4,195.00 | 4,875.00 | 4,145.00 | 4,295.00 | 4,139.21 | 10,597,056 |
| 2024-02-21 | 4,080.00 | 4,160.00 | 4,005.00 | 4,120.00 | 3,970.56 | 497,728 |
| 2024-02-20 | 4,210.00 | 4,265.00 | 4,050.00 | 4,160.00 | 4,009.11 | 542,381 |
| 2024-02-19 | 4,215.00 | 4,265.00 | 4,135.00 | 4,210.00 | 4,057.29 | 415,755 |
| 2024-02-16 | 4,435.00 | 4,445.00 | 4,250.00 | 4,250.00 | 4,095.84 | 575,332 |
| 2024-02-15 | 4,710.00 | 4,720.00 | 4,420.00 | 4,435.00 | 4,274.13 | 753,069 |
| 2024-02-14 | 4,395.00 | 4,620.00 | 4,330.00 | 4,605.00 | 4,437.97 | 991,135 |
| 2024-02-13 | 4,275.00 | 4,700.00 | 4,250.00 | 4,520.00 | 4,356.05 | 2,442,001 |
| 2024-02-08 | 3,945.00 | 4,260.00 | 3,880.00 | 4,230.00 | 4,076.57 | 1,621,324 |
| 2024-02-07 | 4,005.00 | 4,005.00 | 3,825.00 | 3,870.00 | 3,729.63 | 533,157 |
| 2024-02-06 | 3,940.00 | 4,085.00 | 3,790.00 | 4,010.00 | 3,864.55 | 938,249 |
| 2024-02-05 | 4,055.00 | 4,075.00 | 3,900.00 | 3,950.00 | 3,806.73 | 833,208 |
| 2024-02-02 | 4,250.00 | 4,320.00 | 4,055.00 | 4,055.00 | 3,907.92 | 991,600 |
| 2024-02-01 | 4,230.00 | 4,340.00 | 4,125.00 | 4,210.00 | 4,057.29 | 923,556 |
| 2024-01-31 | 4,480.00 | 4,495.00 | 4,280.00 | 4,320.00 | 4,163.31 | 858,698 |
| 2024-01-30 | 4,680.00 | 4,700.00 | 4,380.00 | 4,450.00 | 4,288.59 | 1,153,536 |
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.