Shinyoung HappyTomorrow No.5 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3,560.00 | 3,720.00 | 3,135.00 | 3,150.00 | 3,035.74 | 2,933,634 |
| 2023-08-01 | 3,495.00 | 3,575.00 | 3,355.00 | 3,555.00 | 3,426.05 | 1,741,048 |
| 2023-07-31 | 3,465.00 | 3,530.00 | 3,250.00 | 3,530.00 | 3,401.96 | 1,353,670 |
| 2023-07-28 | 3,235.00 | 3,435.00 | 3,150.00 | 3,415.00 | 3,291.13 | 1,069,145 |
| 2023-07-27 | 3,120.00 | 3,290.00 | 3,005.00 | 3,240.00 | 3,122.48 | 809,859 |
| 2023-07-26 | 3,370.00 | 3,445.00 | 2,725.00 | 3,145.00 | 3,030.92 | 2,165,999 |
| 2023-07-25 | 3,635.00 | 3,655.00 | 3,285.00 | 3,375.00 | 3,252.58 | 2,501,296 |
| 2023-07-24 | 3,900.00 | 3,945.00 | 3,515.00 | 3,725.00 | 3,589.89 | 3,875,673 |
| 2023-07-21 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,662.17 | 1,213,208 |
| 2023-07-20 | 3,590.00 | 3,870.00 | 3,580.00 | 3,840.00 | 3,700.72 | 2,282,084 |
| 2023-07-19 | 3,570.00 | 3,680.00 | 3,530.00 | 3,595.00 | 3,464.60 | 1,950,726 |
| 2023-07-18 | 3,760.00 | 3,925.00 | 3,505.00 | 3,800.00 | 3,662.17 | 4,471,380 |
| 2023-07-17 | 3,840.00 | 4,065.00 | 3,710.00 | 3,800.00 | 3,662.17 | 8,686,953 |
| 2023-07-14 | 3,400.00 | 4,280.00 | 3,380.00 | 3,795.00 | 3,657.35 | 48,805,264 |
| 2023-07-13 | 2,745.00 | 3,445.00 | 2,740.00 | 3,445.00 | 3,320.04 | 41,035,935 |
| 2023-07-12 | 2,595.00 | 2,820.00 | 2,545.00 | 2,650.00 | 2,553.88 | 8,735,013 |
| 2023-07-11 | 2,360.00 | 2,530.00 | 2,360.00 | 2,460.00 | 2,370.77 | 838,718 |
| 2023-07-10 | 2,330.00 | 2,470.00 | 2,290.00 | 2,375.00 | 2,288.85 | 428,756 |
| 2023-07-07 | 2,315.00 | 2,415.00 | 2,310.00 | 2,340.00 | 2,255.12 | 477,169 |
| 2023-07-06 | 2,535.00 | 2,535.00 | 2,350.00 | 2,355.00 | 2,269.58 | 778,333 |
| 2023-07-05 | 2,650.00 | 2,675.00 | 2,500.00 | 2,540.00 | 2,447.87 | 1,280,030 |
| 2023-07-04 | 2,670.00 | 2,715.00 | 2,600.00 | 2,700.00 | 2,602.07 | 1,882,508 |
| 2023-07-03 | 2,455.00 | 2,710.00 | 2,440.00 | 2,640.00 | 2,544.24 | 2,935,930 |
| 2023-06-30 | 2,600.00 | 2,600.00 | 2,440.00 | 2,450.00 | 2,361.13 | 941,750 |
| 2023-06-29 | 2,485.00 | 2,730.00 | 2,485.00 | 2,605.00 | 2,510.51 | 2,950,151 |
| 2023-06-28 | 2,550.00 | 2,590.00 | 2,450.00 | 2,485.00 | 2,394.86 | 880,440 |
| 2023-06-27 | 2,650.00 | 2,650.00 | 2,525.00 | 2,540.00 | 2,447.87 | 758,227 |
| 2023-06-26 | 2,520.00 | 2,655.00 | 2,480.00 | 2,650.00 | 2,553.88 | 1,023,053 |
| 2023-06-23 | 2,670.00 | 2,720.00 | 2,565.00 | 2,565.00 | 2,471.96 | 967,025 |
| 2023-06-22 | 2,675.00 | 2,760.00 | 2,620.00 | 2,650.00 | 2,553.88 | 1,337,217 |
| 2023-06-21 | 2,615.00 | 2,900.00 | 2,540.00 | 2,730.00 | 2,630.98 | 8,368,628 |
| 2023-06-20 | 2,620.00 | 2,720.00 | 2,560.00 | 2,640.00 | 2,544.24 | 2,118,698 |
| 2023-06-19 | 2,695.00 | 2,775.00 | 2,620.00 | 2,620.00 | 2,524.97 | 4,139,360 |
| 2023-06-16 | 2,490.00 | 2,850.00 | 2,450.00 | 2,665.00 | 2,568.34 | 25,463,336 |
| 2023-06-15 | 2,160.00 | 2,740.00 | 2,140.00 | 2,490.00 | 2,399.68 | 30,228,726 |
| 2023-06-14 | 2,255.00 | 2,270.00 | 2,130.00 | 2,160.00 | 2,081.65 | 601,059 |
| 2023-06-13 | 2,280.00 | 2,300.00 | 2,235.00 | 2,255.00 | 2,173.21 | 279,140 |
| 2023-06-12 | 2,290.00 | 2,350.00 | 2,235.00 | 2,280.00 | 2,197.30 | 552,342 |
| 2023-06-09 | 2,190.00 | 2,345.00 | 2,180.00 | 2,275.00 | 2,192.48 | 1,590,402 |
| 2023-06-08 | 2,190.00 | 2,280.00 | 2,150.00 | 2,190.00 | 2,110.56 | 931,209 |
| 2023-06-07 | 2,160.00 | 2,210.00 | 2,095.00 | 2,190.00 | 2,110.56 | 295,361 |
| 2023-06-05 | 2,195.00 | 2,270.00 | 2,140.00 | 2,155.00 | 2,076.83 | 565,279 |
| 2023-06-02 | 2,120.00 | 2,250.00 | 2,115.00 | 2,180.00 | 2,100.93 | 894,459 |
| 2023-06-01 | 2,125.00 | 2,135.00 | 2,030.00 | 2,090.00 | 2,014.19 | 747,211 |
| 2023-05-31 | 2,140.00 | 2,325.00 | 2,095.00 | 2,140.00 | 2,062.38 | 2,937,982 |
| 2023-05-30 | 2,050.00 | 2,250.00 | 2,015.00 | 2,135.00 | 2,057.56 | 1,331,160 |
| 2023-05-26 | 2,000.00 | 2,195.00 | 1,981.00 | 2,045.00 | 1,970.82 | 1,646,464 |
| 2023-05-25 | 1,930.00 | 1,994.00 | 1,930.00 | 1,981.00 | 1,909.15 | 311,726 |
| 2023-05-24 | 1,950.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,874.45 | 56,245 |
| 2023-05-23 | 1,960.00 | 1,980.00 | 1,931.00 | 1,950.00 | 1,879.27 | 73,484 |
| 2023-05-22 | 1,922.00 | 1,990.00 | 1,906.00 | 1,960.00 | 1,888.91 | 143,976 |
| 2023-05-19 | 1,920.00 | 1,950.00 | 1,900.00 | 1,921.00 | 1,851.32 | 109,531 |
| 2023-05-18 | 1,837.00 | 1,915.00 | 1,837.00 | 1,900.00 | 1,831.08 | 178,632 |
| 2023-05-17 | 1,812.00 | 1,877.00 | 1,794.00 | 1,835.00 | 1,768.44 | 122,408 |
| 2023-05-16 | 1,825.00 | 1,853.00 | 1,780.00 | 1,812.00 | 1,746.28 | 150,813 |
| 2023-05-15 | 1,871.00 | 1,878.00 | 1,809.00 | 1,825.00 | 1,758.80 | 193,885 |
| 2023-05-12 | 1,950.00 | 1,970.00 | 1,882.00 | 1,882.00 | 1,813.74 | 192,712 |
| 2023-05-11 | 1,880.00 | 2,130.00 | 1,880.00 | 1,950.00 | 1,879.27 | 920,869 |
| 2023-05-10 | 1,852.00 | 1,890.00 | 1,843.00 | 1,880.00 | 1,811.81 | 77,020 |
| 2023-05-09 | 1,887.00 | 1,900.00 | 1,839.00 | 1,864.00 | 1,796.39 | 114,980 |
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.