Shinyoung HappyTomorrow No.5 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 24,150.00 | 24,600.00 | 23,600.00 | 23,700.00 | 23,700.00 | 150,125 |
| 2025-10-22 | 23,950.00 | 25,300.00 | 23,400.00 | 24,550.00 | 24,550.00 | 228,295 |
| 2025-10-21 | 25,200.00 | 25,200.00 | 23,400.00 | 23,600.00 | 23,600.00 | 285,241 |
| 2025-10-20 | 25,200.00 | 25,800.00 | 24,800.00 | 24,850.00 | 24,850.00 | 151,084 |
| 2025-10-17 | 25,650.00 | 25,650.00 | 24,600.00 | 24,600.00 | 24,600.00 | 246,146 |
| 2025-10-16 | 27,150.00 | 27,150.00 | 25,950.00 | 26,000.00 | 26,000.00 | 201,342 |
| 2025-10-15 | 25,450.00 | 27,500.00 | 25,300.00 | 27,100.00 | 27,100.00 | 437,157 |
| 2025-10-14 | 26,200.00 | 26,700.00 | 24,600.00 | 25,300.00 | 25,300.00 | 225,490 |
| 2025-10-13 | 24,700.00 | 26,200.00 | 24,550.00 | 26,000.00 | 26,000.00 | 179,242 |
| 2025-10-10 | 25,500.00 | 25,700.00 | 24,750.00 | 25,550.00 | 25,550.00 | 198,381 |
| 2025-10-02 | 24,550.00 | 25,200.00 | 24,200.00 | 24,850.00 | 24,850.00 | 181,720 |
| 2025-10-01 | 26,000.00 | 26,150.00 | 23,250.00 | 24,100.00 | 24,100.00 | 530,131 |
| 2025-09-30 | 26,700.00 | 27,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 129,440 |
| 2025-09-29 | 26,900.00 | 27,050.00 | 26,200.00 | 26,650.00 | 26,650.00 | 137,555 |
| 2025-09-26 | 26,300.00 | 27,050.00 | 25,450.00 | 26,600.00 | 26,600.00 | 211,775 |
| 2025-09-25 | 26,900.00 | 27,200.00 | 26,200.00 | 26,300.00 | 26,300.00 | 126,351 |
| 2025-09-24 | 26,100.00 | 27,500.00 | 25,800.00 | 27,100.00 | 27,100.00 | 281,411 |
| 2025-09-23 | 26,450.00 | 26,650.00 | 25,900.00 | 25,900.00 | 25,900.00 | 182,175 |
| 2025-09-22 | 26,000.00 | 27,200.00 | 25,800.00 | 26,350.00 | 26,350.00 | 238,625 |
| 2025-09-19 | 26,600.00 | 26,700.00 | 26,050.00 | 26,150.00 | 26,150.00 | 107,525 |
| 2025-09-18 | 26,450.00 | 26,800.00 | 25,800.00 | 26,300.00 | 26,300.00 | 190,413 |
| 2025-09-17 | 27,000.00 | 27,000.00 | 26,150.00 | 26,350.00 | 26,350.00 | 182,698 |
| 2025-09-16 | 26,700.00 | 27,400.00 | 26,500.00 | 26,950.00 | 26,950.00 | 268,080 |
| 2025-09-15 | 27,450.00 | 27,550.00 | 26,500.00 | 26,600.00 | 26,600.00 | 307,723 |
| 2025-09-12 | 29,100.00 | 29,100.00 | 27,600.00 | 27,700.00 | 27,700.00 | 375,603 |
| 2025-09-11 | 29,650.00 | 30,950.00 | 28,550.00 | 28,650.00 | 28,650.00 | 1,044,274 |
| 2025-09-10 | 29,050.00 | 29,750.00 | 28,950.00 | 29,650.00 | 29,650.00 | 177,246 |
| 2025-09-09 | 28,700.00 | 30,450.00 | 28,700.00 | 29,250.00 | 29,250.00 | 385,431 |
| 2025-09-08 | 29,000.00 | 29,550.00 | 28,450.00 | 28,800.00 | 28,800.00 | 167,224 |
| 2025-09-05 | 26,700.00 | 28,750.00 | 26,650.00 | 28,750.00 | 28,750.00 | 258,100 |
| 2025-09-04 | 26,800.00 | 27,600.00 | 26,500.00 | 26,550.00 | 26,550.00 | 139,575 |
| 2025-09-03 | 26,600.00 | 27,500.00 | 26,450.00 | 26,950.00 | 26,950.00 | 182,422 |
| 2025-09-02 | 26,950.00 | 27,150.00 | 25,700.00 | 26,500.00 | 26,500.00 | 241,391 |
| 2025-09-01 | 27,700.00 | 28,000.00 | 26,750.00 | 26,800.00 | 26,800.00 | 215,312 |
| 2025-08-29 | 28,650.00 | 28,700.00 | 27,600.00 | 28,400.00 | 28,400.00 | 177,268 |
| 2025-08-28 | 28,700.00 | 29,300.00 | 28,400.00 | 28,600.00 | 28,600.00 | 151,905 |
| 2025-08-27 | 29,600.00 | 29,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | 172,358 |
| 2025-08-26 | 29,500.00 | 30,450.00 | 29,400.00 | 29,750.00 | 29,750.00 | 168,972 |
| 2025-08-25 | 30,450.00 | 30,700.00 | 29,350.00 | 29,900.00 | 29,900.00 | 242,210 |
| 2025-08-22 | 30,700.00 | 31,450.00 | 30,150.00 | 30,250.00 | 30,250.00 | 190,028 |
| 2025-08-21 | 29,850.00 | 30,300.00 | 29,050.00 | 29,800.00 | 29,800.00 | 159,405 |
| 2025-08-20 | 30,000.00 | 30,000.00 | 29,000.00 | 29,750.00 | 29,750.00 | 158,589 |
| 2025-08-19 | 30,250.00 | 30,950.00 | 29,500.00 | 30,400.00 | 30,400.00 | 3,127,028 |
| 2025-08-18 | 30,150.00 | 31,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | 110,333 |
| 2025-08-14 | 30,500.00 | 30,900.00 | 29,900.00 | 30,400.00 | 30,400.00 | 119,444 |
| 2025-08-13 | 30,450.00 | 31,050.00 | 29,100.00 | 30,500.00 | 30,500.00 | 188,912 |
| 2025-08-12 | 32,800.00 | 33,000.00 | 30,200.00 | 30,200.00 | 30,200.00 | 441,209 |
| 2025-08-11 | 33,100.00 | 33,900.00 | 32,200.00 | 32,700.00 | 32,700.00 | 193,738 |
| 2025-08-08 | 32,450.00 | 35,000.00 | 32,050.00 | 33,100.00 | 33,100.00 | 451,729 |
| 2025-08-07 | 31,100.00 | 32,600.00 | 30,850.00 | 31,750.00 | 31,750.00 | 278,851 |
| 2025-08-06 | 31,550.00 | 31,600.00 | 30,700.00 | 31,050.00 | 31,050.00 | 168,866 |
| 2025-08-05 | 31,950.00 | 33,150.00 | 30,900.00 | 31,600.00 | 31,600.00 | 323,961 |
| 2025-08-04 | 31,000.00 | 32,450.00 | 30,500.00 | 32,000.00 | 32,000.00 | 179,782 |
| 2025-08-01 | 31,500.00 | 32,050.00 | 30,050.00 | 31,150.00 | 31,150.00 | 277,151 |
| 2025-07-31 | 31,100.00 | 33,300.00 | 31,100.00 | 31,650.00 | 31,650.00 | 366,106 |
| 2025-07-30 | 33,400.00 | 33,450.00 | 30,250.00 | 31,850.00 | 31,850.00 | 652,844 |
| 2025-07-29 | 34,300.00 | 35,200.00 | 31,850.00 | 33,400.00 | 33,400.00 | 679,799 |
| 2025-07-28 | 33,650.00 | 38,200.00 | 33,000.00 | 36,050.00 | 36,050.00 | 1,377,257 |
| 2025-07-25 | 30,800.00 | 32,650.00 | 30,400.00 | 31,800.00 | 31,800.00 | 561,930 |
| 2025-07-24 | 28,500.00 | 33,450.00 | 28,500.00 | 29,950.00 | 29,950.00 | 1,377,970 |
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.