Shinyoung HappyTomorrow No.5 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,725.00 | 1,800.00 | 1,720.00 | 1,765.00 | 1,700.98 | 539,033 |
| 2022-08-11 | 1,725.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,662.43 | 233,530 |
| 2022-08-10 | 1,735.00 | 1,735.00 | 1,705.00 | 1,710.00 | 1,647.97 | 331,996 |
| 2022-08-09 | 1,740.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,672.07 | 173,905 |
| 2022-08-08 | 1,770.00 | 1,785.00 | 1,720.00 | 1,740.00 | 1,676.89 | 451,545 |
| 2022-08-05 | 1,750.00 | 1,785.00 | 1,710.00 | 1,770.00 | 1,705.80 | 477,371 |
| 2022-08-04 | 1,720.00 | 1,755.00 | 1,700.00 | 1,745.00 | 1,681.71 | 290,936 |
| 2022-08-03 | 1,705.00 | 1,765.00 | 1,695.00 | 1,730.00 | 1,667.25 | 491,492 |
| 2022-08-02 | 1,715.00 | 1,720.00 | 1,650.00 | 1,705.00 | 1,643.16 | 633,442 |
| 2022-08-01 | 1,845.00 | 1,875.00 | 1,680.00 | 1,700.00 | 1,638.34 | 2,898,786 |
| 2022-07-29 | 1,830.00 | 1,910.00 | 1,830.00 | 1,850.00 | 1,782.90 | 352,377 |
| 2022-07-28 | 1,855.00 | 1,860.00 | 1,830.00 | 1,830.00 | 1,763.62 | 133,562 |
| 2022-07-27 | 1,825.00 | 1,865.00 | 1,820.00 | 1,840.00 | 1,773.26 | 128,192 |
| 2022-07-26 | 1,820.00 | 1,865.00 | 1,820.00 | 1,835.00 | 1,768.44 | 238,902 |
| 2022-07-25 | 1,825.00 | 1,860.00 | 1,825.00 | 1,835.00 | 1,768.44 | 190,920 |
| 2022-07-22 | 1,875.00 | 1,875.00 | 1,825.00 | 1,840.00 | 1,773.26 | 244,363 |
| 2022-07-21 | 1,840.00 | 1,870.00 | 1,815.00 | 1,860.00 | 1,792.53 | 241,764 |
| 2022-07-20 | 1,850.00 | 1,875.00 | 1,835.00 | 1,850.00 | 1,782.90 | 290,060 |
| 2022-07-19 | 1,835.00 | 1,845.00 | 1,800.00 | 1,825.00 | 1,758.80 | 209,134 |
| 2022-07-18 | 1,815.00 | 1,865.00 | 1,795.00 | 1,855.00 | 1,787.72 | 259,403 |
| 2022-07-15 | 1,855.00 | 1,855.00 | 1,755.00 | 1,815.00 | 1,749.17 | 466,578 |
| 2022-07-14 | 1,880.00 | 1,950.00 | 1,840.00 | 1,845.00 | 1,778.08 | 520,062 |
| 2022-07-13 | 1,920.00 | 1,990.00 | 1,865.00 | 1,925.00 | 1,855.18 | 492,064 |
| 2022-07-12 | 1,970.00 | 1,985.00 | 1,850.00 | 1,930.00 | 1,860.00 | 496,626 |
| 2022-07-11 | 1,935.00 | 2,070.00 | 1,875.00 | 1,990.00 | 1,917.82 | 1,027,908 |
| 2022-07-08 | 1,850.00 | 1,950.00 | 1,840.00 | 1,890.00 | 1,821.45 | 1,154,108 |
| 2022-07-07 | 1,795.00 | 1,950.00 | 1,775.00 | 1,830.00 | 1,763.62 | 1,448,297 |
| 2022-07-06 | 1,785.00 | 1,825.00 | 1,740.00 | 1,760.00 | 1,696.16 | 453,773 |
| 2022-07-05 | 1,745.00 | 1,825.00 | 1,715.00 | 1,800.00 | 1,734.71 | 1,078,439 |
| 2022-07-04 | 2,035.00 | 2,070.00 | 1,675.00 | 1,755.00 | 1,691.34 | 2,613,782 |
| 2022-07-01 | 2,210.00 | 2,275.00 | 2,015.00 | 2,025.00 | 1,951.55 | 1,503,569 |
| 2022-06-30 | 2,635.00 | 3,200.00 | 2,080.00 | 2,210.00 | 2,129.84 | 7,544,863 |
| 2022-06-29 | 2,785.00 | 2,890.00 | 2,650.00 | 2,820.00 | 2,717.71 | 249,564 |
| 2022-06-28 | 2,830.00 | 2,880.00 | 2,760.00 | 2,845.00 | 2,741.81 | 98,583 |
| 2022-06-27 | 2,880.00 | 2,880.00 | 2,730.00 | 2,830.00 | 2,727.35 | 44,086 |
| 2022-06-24 | 2,860.00 | 2,865.00 | 2,650.00 | 2,695.00 | 2,597.25 | 121,230 |
| 2022-06-23 | 2,970.00 | 2,970.00 | 2,775.00 | 2,775.00 | 2,674.35 | 80,542 |
| 2022-06-22 | 2,875.00 | 2,975.00 | 2,870.00 | 2,910.00 | 2,804.45 | 64,633 |
| 2022-06-21 | 2,840.00 | 2,995.00 | 2,840.00 | 2,945.00 | 2,838.18 | 85,059 |
| 2022-06-20 | 2,920.00 | 2,985.00 | 2,830.00 | 2,840.00 | 2,736.99 | 103,604 |
| 2022-06-17 | 3,040.00 | 3,040.00 | 2,940.00 | 2,990.00 | 2,881.55 | 96,192 |
| 2022-06-16 | 3,125.00 | 3,125.00 | 3,025.00 | 3,050.00 | 2,939.37 | 104,002 |
| 2022-06-15 | 3,165.00 | 3,205.00 | 3,000.00 | 3,050.00 | 2,939.37 | 297,138 |
| 2022-06-14 | 3,150.00 | 3,245.00 | 3,050.00 | 3,205.00 | 3,088.75 | 222,554 |
| 2022-06-13 | 3,080.00 | 3,350.00 | 3,030.00 | 3,175.00 | 3,059.84 | 816,454 |
| 2022-06-10 | 3,095.00 | 3,110.00 | 3,035.00 | 3,060.00 | 2,949.01 | 132,876 |
| 2022-06-09 | 3,035.00 | 3,335.00 | 2,985.00 | 3,090.00 | 2,977.92 | 918,703 |
| 2022-06-08 | 2,950.00 | 3,435.00 | 2,950.00 | 2,985.00 | 2,876.73 | 1,691,891 |
| 2022-06-07 | 2,980.00 | 3,015.00 | 2,950.00 | 2,960.00 | 2,852.63 | 50,516 |
| 2022-06-03 | 3,015.00 | 3,020.00 | 2,950.00 | 2,975.00 | 2,867.09 | 56,085 |
| 2022-06-02 | 2,995.00 | 3,045.00 | 2,955.00 | 2,990.00 | 2,881.55 | 22,902 |
| 2022-05-31 | 2,995.00 | 3,020.00 | 2,960.00 | 3,000.00 | 2,891.18 | 43,699 |
| 2022-05-30 | 2,980.00 | 3,080.00 | 2,960.00 | 2,995.00 | 2,886.37 | 54,711 |
| 2022-05-27 | 2,970.00 | 3,020.00 | 2,960.00 | 2,980.00 | 2,871.91 | 71,589 |
| 2022-05-26 | 3,000.00 | 3,035.00 | 2,960.00 | 2,985.00 | 2,876.73 | 66,175 |
| 2022-05-25 | 3,020.00 | 3,040.00 | 2,970.00 | 3,000.00 | 2,891.18 | 39,155 |
| 2022-05-24 | 3,070.00 | 3,070.00 | 2,980.00 | 3,025.00 | 2,915.28 | 65,708 |
| 2022-05-23 | 2,925.00 | 3,040.00 | 2,925.00 | 3,020.00 | 2,910.46 | 71,043 |
| 2022-05-20 | 2,920.00 | 2,955.00 | 2,890.00 | 2,950.00 | 2,843.00 | 60,019 |
| 2022-05-19 | 2,810.00 | 2,960.00 | 2,810.00 | 2,920.00 | 2,814.09 | 87,182 |
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.