Shinyoung HappyTomorrow No.5 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,790.00 | 1,820.00 | 1,700.00 | 1,700.00 | 1,638.34 | 1,367,716 |
| 2022-11-10 | 1,725.00 | 1,840.00 | 1,690.00 | 1,750.00 | 1,686.52 | 2,092,824 |
| 2022-11-09 | 1,625.00 | 1,820.00 | 1,610.00 | 1,715.00 | 1,652.79 | 4,413,167 |
| 2022-11-08 | 1,655.00 | 1,655.00 | 1,590.00 | 1,645.00 | 1,585.33 | 1,446,287 |
| 2022-11-07 | 1,465.00 | 1,800.00 | 1,445.00 | 1,630.00 | 1,570.88 | 8,536,174 |
| 2022-11-04 | 1,455.00 | 1,460.00 | 1,430.00 | 1,455.00 | 1,402.22 | 38,928 |
| 2022-11-03 | 1,435.00 | 1,485.00 | 1,415.00 | 1,470.00 | 1,416.68 | 80,137 |
| 2022-11-02 | 1,485.00 | 1,485.00 | 1,400.00 | 1,460.00 | 1,407.04 | 107,497 |
| 2022-11-01 | 1,460.00 | 1,480.00 | 1,435.00 | 1,475.00 | 1,421.50 | 129,140 |
| 2022-10-31 | 1,430.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,392.59 | 88,501 |
| 2022-10-28 | 1,430.00 | 1,450.00 | 1,390.00 | 1,430.00 | 1,378.13 | 122,246 |
| 2022-10-27 | 1,375.00 | 1,450.00 | 1,365.00 | 1,430.00 | 1,378.13 | 196,286 |
| 2022-10-26 | 1,395.00 | 1,395.00 | 1,350.00 | 1,355.00 | 1,305.85 | 129,466 |
| 2022-10-25 | 1,405.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,344.40 | 73,311 |
| 2022-10-24 | 1,365.00 | 1,415.00 | 1,355.00 | 1,405.00 | 1,354.04 | 100,982 |
| 2022-10-21 | 1,395.00 | 1,410.00 | 1,350.00 | 1,365.00 | 1,315.49 | 103,548 |
| 2022-10-20 | 1,415.00 | 1,425.00 | 1,325.00 | 1,410.00 | 1,358.86 | 121,153 |
| 2022-10-19 | 1,320.00 | 1,495.00 | 1,315.00 | 1,385.00 | 1,334.76 | 742,974 |
| 2022-10-18 | 1,350.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,267.30 | 126,424 |
| 2022-10-17 | 1,305.00 | 1,325.00 | 1,280.00 | 1,320.00 | 1,272.12 | 73,389 |
| 2022-10-14 | 1,290.00 | 1,355.00 | 1,285.00 | 1,320.00 | 1,272.12 | 91,237 |
| 2022-10-13 | 1,355.00 | 1,370.00 | 1,225.00 | 1,270.00 | 1,223.93 | 369,649 |
| 2022-10-12 | 1,370.00 | 1,405.00 | 1,350.00 | 1,375.00 | 1,325.13 | 161,133 |
| 2022-10-11 | 1,480.00 | 1,485.00 | 1,365.00 | 1,400.00 | 1,349.22 | 153,392 |
| 2022-10-07 | 1,490.00 | 1,500.00 | 1,460.00 | 1,495.00 | 1,440.77 | 50,208 |
| 2022-10-06 | 1,450.00 | 1,490.00 | 1,435.00 | 1,480.00 | 1,426.32 | 76,590 |
| 2022-10-05 | 1,500.00 | 1,505.00 | 1,425.00 | 1,450.00 | 1,397.41 | 82,889 |
| 2022-10-04 | 1,480.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,416.68 | 29,071 |
| 2022-09-30 | 1,405.00 | 1,450.00 | 1,385.00 | 1,435.00 | 1,382.95 | 76,418 |
| 2022-09-29 | 1,450.00 | 1,500.00 | 1,410.00 | 1,440.00 | 1,387.77 | 44,969 |
| 2022-09-28 | 1,460.00 | 1,500.00 | 1,375.00 | 1,440.00 | 1,387.77 | 121,511 |
| 2022-09-27 | 1,485.00 | 1,495.00 | 1,420.00 | 1,470.00 | 1,416.68 | 127,859 |
| 2022-09-26 | 1,520.00 | 1,550.00 | 1,470.00 | 1,485.00 | 1,431.14 | 284,672 |
| 2022-09-23 | 1,600.00 | 1,670.00 | 1,550.00 | 1,555.00 | 1,498.60 | 273,184 |
| 2022-09-22 | 1,530.00 | 1,595.00 | 1,525.00 | 1,585.00 | 1,527.51 | 260,414 |
| 2022-09-21 | 1,555.00 | 1,585.00 | 1,535.00 | 1,545.00 | 1,488.96 | 131,893 |
| 2022-09-20 | 1,560.00 | 1,590.00 | 1,545.00 | 1,560.00 | 1,503.42 | 218,013 |
| 2022-09-19 | 1,655.00 | 1,660.00 | 1,505.00 | 1,560.00 | 1,503.42 | 378,236 |
| 2022-09-16 | 1,685.00 | 1,700.00 | 1,655.00 | 1,665.00 | 1,604.61 | 182,443 |
| 2022-09-15 | 1,725.00 | 1,740.00 | 1,685.00 | 1,695.00 | 1,633.52 | 147,039 |
| 2022-09-14 | 1,665.00 | 1,755.00 | 1,625.00 | 1,720.00 | 1,657.61 | 264,337 |
| 2022-09-13 | 1,720.00 | 1,735.00 | 1,695.00 | 1,700.00 | 1,638.34 | 402,582 |
| 2022-09-08 | 1,700.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,638.34 | 63,080 |
| 2022-09-07 | 1,745.00 | 1,745.00 | 1,680.00 | 1,700.00 | 1,638.34 | 92,371 |
| 2022-09-06 | 1,730.00 | 1,760.00 | 1,700.00 | 1,725.00 | 1,662.43 | 145,749 |
| 2022-09-05 | 1,700.00 | 1,730.00 | 1,695.00 | 1,710.00 | 1,647.97 | 108,683 |
| 2022-09-02 | 1,725.00 | 1,735.00 | 1,705.00 | 1,720.00 | 1,657.61 | 158,359 |
| 2022-09-01 | 1,740.00 | 1,750.00 | 1,715.00 | 1,730.00 | 1,667.25 | 187,683 |
| 2022-08-31 | 1,735.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,676.89 | 289,443 |
| 2022-08-30 | 1,710.00 | 1,765.00 | 1,710.00 | 1,735.00 | 1,672.07 | 244,131 |
| 2022-08-29 | 1,725.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,657.61 | 240,200 |
| 2022-08-26 | 1,720.00 | 1,780.00 | 1,720.00 | 1,750.00 | 1,686.52 | 420,751 |
| 2022-08-25 | 1,715.00 | 1,730.00 | 1,695.00 | 1,725.00 | 1,662.43 | 125,597 |
| 2022-08-24 | 1,665.00 | 1,745.00 | 1,655.00 | 1,695.00 | 1,633.52 | 229,451 |
| 2022-08-23 | 1,710.00 | 1,710.00 | 1,665.00 | 1,665.00 | 1,604.61 | 404,168 |
| 2022-08-22 | 1,730.00 | 1,750.00 | 1,695.00 | 1,715.00 | 1,652.79 | 295,701 |
| 2022-08-19 | 1,745.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,672.07 | 191,362 |
| 2022-08-18 | 1,740.00 | 1,760.00 | 1,725.00 | 1,740.00 | 1,676.89 | 235,421 |
| 2022-08-17 | 1,800.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,696.16 | 277,254 |
| 2022-08-16 | 1,770.00 | 1,810.00 | 1,760.00 | 1,775.00 | 1,710.62 | 332,603 |
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.