Shinyoung HappyTomorrow No.5 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,848.00 | 1,923.00 | 1,846.00 | 1,910.00 | 1,840.72 | 510,702 |
| 2023-02-07 | 1,875.00 | 1,875.00 | 1,829.00 | 1,841.00 | 1,774.22 | 338,371 |
| 2023-02-06 | 1,813.00 | 1,986.00 | 1,790.00 | 1,875.00 | 1,806.99 | 1,002,444 |
| 2023-02-03 | 1,712.00 | 1,843.00 | 1,710.00 | 1,791.00 | 1,726.04 | 622,552 |
| 2023-02-02 | 1,725.00 | 1,730.00 | 1,701.00 | 1,711.00 | 1,648.94 | 250,268 |
| 2023-02-01 | 1,661.00 | 1,710.00 | 1,661.00 | 1,707.00 | 1,645.08 | 481,127 |
| 2023-01-31 | 1,650.00 | 1,669.00 | 1,635.00 | 1,661.00 | 1,600.75 | 126,218 |
| 2023-01-30 | 1,672.00 | 1,672.00 | 1,620.00 | 1,646.00 | 1,586.30 | 274,251 |
| 2023-01-27 | 1,723.00 | 1,723.00 | 1,667.00 | 1,672.00 | 1,611.35 | 442,263 |
| 2023-01-26 | 1,740.00 | 1,750.00 | 1,716.00 | 1,722.00 | 1,659.54 | 142,308 |
| 2023-01-25 | 1,740.00 | 1,750.00 | 1,713.00 | 1,730.00 | 1,667.25 | 132,928 |
| 2023-01-20 | 1,760.00 | 1,760.00 | 1,715.00 | 1,740.00 | 1,676.89 | 162,077 |
| 2023-01-19 | 1,730.00 | 1,775.00 | 1,705.00 | 1,760.00 | 1,696.16 | 221,189 |
| 2023-01-18 | 1,775.00 | 1,775.00 | 1,705.00 | 1,750.00 | 1,686.52 | 188,546 |
| 2023-01-17 | 1,770.00 | 1,795.00 | 1,750.00 | 1,780.00 | 1,715.44 | 206,117 |
| 2023-01-16 | 1,770.00 | 1,785.00 | 1,745.00 | 1,775.00 | 1,710.62 | 118,545 |
| 2023-01-13 | 1,805.00 | 1,805.00 | 1,745.00 | 1,770.00 | 1,705.80 | 175,234 |
| 2023-01-12 | 1,765.00 | 1,790.00 | 1,740.00 | 1,790.00 | 1,725.07 | 138,455 |
| 2023-01-11 | 1,740.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,696.16 | 133,680 |
| 2023-01-10 | 1,760.00 | 1,775.00 | 1,715.00 | 1,740.00 | 1,676.89 | 200,311 |
| 2023-01-09 | 1,765.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,700.98 | 161,904 |
| 2023-01-06 | 1,690.00 | 1,780.00 | 1,675.00 | 1,765.00 | 1,700.98 | 168,967 |
| 2023-01-05 | 1,685.00 | 1,695.00 | 1,650.00 | 1,690.00 | 1,628.70 | 149,353 |
| 2023-01-04 | 1,585.00 | 1,685.00 | 1,585.00 | 1,675.00 | 1,614.24 | 150,547 |
| 2023-01-03 | 1,595.00 | 1,630.00 | 1,500.00 | 1,630.00 | 1,570.88 | 348,194 |
| 2023-01-02 | 1,720.00 | 1,720.00 | 1,615.00 | 1,615.00 | 1,556.42 | 256,892 |
| 2022-12-29 | 1,730.00 | 1,745.00 | 1,620.00 | 1,720.00 | 1,657.61 | 269,121 |
| 2022-12-28 | 1,715.00 | 1,775.00 | 1,690.00 | 1,760.00 | 1,696.16 | 151,218 |
| 2022-12-27 | 1,625.00 | 1,705.00 | 1,620.00 | 1,700.00 | 1,638.34 | 216,970 |
| 2022-12-26 | 1,750.00 | 1,750.00 | 1,595.00 | 1,620.00 | 1,561.24 | 533,381 |
| 2022-12-23 | 1,820.00 | 1,820.00 | 1,730.00 | 1,740.00 | 1,676.89 | 297,484 |
| 2022-12-22 | 1,800.00 | 1,845.00 | 1,800.00 | 1,830.00 | 1,763.62 | 273,467 |
| 2022-12-21 | 1,770.00 | 1,820.00 | 1,755.00 | 1,785.00 | 1,720.25 | 486,268 |
| 2022-12-20 | 1,925.00 | 1,930.00 | 1,755.00 | 1,770.00 | 1,705.80 | 1,384,135 |
| 2022-12-19 | 2,140.00 | 2,145.00 | 1,990.00 | 1,990.00 | 1,917.82 | 815,197 |
| 2022-12-16 | 2,055.00 | 2,155.00 | 2,015.00 | 2,060.00 | 1,985.28 | 2,212,140 |
| 2022-12-15 | 1,845.00 | 2,080.00 | 1,825.00 | 2,045.00 | 1,970.82 | 3,242,920 |
| 2022-12-14 | 1,765.00 | 1,840.00 | 1,765.00 | 1,830.00 | 1,763.62 | 218,469 |
| 2022-12-13 | 1,755.00 | 1,790.00 | 1,725.00 | 1,760.00 | 1,696.16 | 215,047 |
| 2022-12-12 | 1,760.00 | 1,770.00 | 1,720.00 | 1,755.00 | 1,691.34 | 84,959 |
| 2022-12-09 | 1,750.00 | 1,780.00 | 1,730.00 | 1,750.00 | 1,686.52 | 181,643 |
| 2022-12-08 | 1,750.00 | 1,785.00 | 1,735.00 | 1,745.00 | 1,681.71 | 207,127 |
| 2022-12-07 | 1,750.00 | 1,780.00 | 1,705.00 | 1,760.00 | 1,696.16 | 321,902 |
| 2022-12-06 | 1,830.00 | 1,835.00 | 1,775.00 | 1,775.00 | 1,710.62 | 282,484 |
| 2022-12-05 | 1,835.00 | 1,870.00 | 1,825.00 | 1,840.00 | 1,773.26 | 236,971 |
| 2022-12-02 | 1,835.00 | 1,865.00 | 1,800.00 | 1,840.00 | 1,773.26 | 304,107 |
| 2022-12-01 | 1,850.00 | 1,885.00 | 1,800.00 | 1,835.00 | 1,768.44 | 508,056 |
| 2022-11-30 | 1,805.00 | 1,835.00 | 1,770.00 | 1,820.00 | 1,753.99 | 271,152 |
| 2022-11-29 | 1,780.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,734.71 | 269,768 |
| 2022-11-28 | 1,865.00 | 1,895.00 | 1,745.00 | 1,790.00 | 1,725.07 | 684,636 |
| 2022-11-25 | 1,860.00 | 1,890.00 | 1,825.00 | 1,855.00 | 1,787.72 | 353,597 |
| 2022-11-24 | 1,875.00 | 1,885.00 | 1,820.00 | 1,855.00 | 1,787.72 | 309,825 |
| 2022-11-23 | 1,845.00 | 1,880.00 | 1,800.00 | 1,850.00 | 1,782.90 | 732,714 |
| 2022-11-22 | 1,730.00 | 1,855.00 | 1,715.00 | 1,850.00 | 1,782.90 | 1,548,772 |
| 2022-11-21 | 1,745.00 | 1,765.00 | 1,710.00 | 1,730.00 | 1,667.25 | 328,126 |
| 2022-11-18 | 1,715.00 | 1,825.00 | 1,715.00 | 1,725.00 | 1,662.43 | 334,647 |
| 2022-11-17 | 1,735.00 | 1,745.00 | 1,700.00 | 1,715.00 | 1,652.79 | 288,205 |
| 2022-11-16 | 1,730.00 | 1,760.00 | 1,700.00 | 1,750.00 | 1,686.52 | 322,772 |
| 2022-11-15 | 1,725.00 | 1,770.00 | 1,700.00 | 1,735.00 | 1,672.07 | 362,975 |
| 2022-11-14 | 1,735.00 | 1,735.00 | 1,695.00 | 1,725.00 | 1,662.43 | 399,672 |
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.