Shinyoung HappyTomorrow No.5 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 27,500.00 | 29,350.00 | 26,400.00 | 28,600.00 | 28,600.00 | 324,654 |
| 2025-07-22 | 28,100.00 | 28,300.00 | 27,200.00 | 27,350.00 | 27,350.00 | 125,427 |
| 2025-07-21 | 27,700.00 | 28,250.00 | 27,600.00 | 28,100.00 | 28,100.00 | 117,596 |
| 2025-07-18 | 27,400.00 | 27,750.00 | 27,200.00 | 27,600.00 | 27,600.00 | 105,406 |
| 2025-07-17 | 27,500.00 | 28,000.00 | 27,000.00 | 27,600.00 | 27,600.00 | 125,867 |
| 2025-07-16 | 28,400.00 | 28,550.00 | 27,300.00 | 27,500.00 | 27,500.00 | 246,086 |
| 2025-07-15 | 27,300.00 | 29,750.00 | 27,200.00 | 28,950.00 | 28,950.00 | 440,904 |
| 2025-07-14 | 27,300.00 | 27,400.00 | 26,900.00 | 27,000.00 | 27,000.00 | 97,379 |
| 2025-07-11 | 27,150.00 | 28,000.00 | 27,150.00 | 27,450.00 | 27,450.00 | 109,025 |
| 2025-07-10 | 26,400.00 | 28,900.00 | 26,350.00 | 27,100.00 | 27,100.00 | 246,117 |
| 2025-07-09 | 26,800.00 | 27,050.00 | 26,200.00 | 26,350.00 | 26,350.00 | 114,029 |
| 2025-07-08 | 26,300.00 | 27,450.00 | 26,150.00 | 27,050.00 | 27,050.00 | 126,050 |
| 2025-07-07 | 27,650.00 | 27,950.00 | 26,500.00 | 26,700.00 | 26,700.00 | 157,016 |
| 2025-07-04 | 28,250.00 | 29,300.00 | 27,900.00 | 28,050.00 | 28,050.00 | 297,428 |
| 2025-07-03 | 27,600.00 | 27,850.00 | 27,250.00 | 27,500.00 | 27,500.00 | 123,602 |
| 2025-07-02 | 26,650.00 | 27,700.00 | 26,300.00 | 27,500.00 | 27,500.00 | 209,606 |
| 2025-07-01 | 26,900.00 | 27,350.00 | 26,550.00 | 26,800.00 | 26,800.00 | 198,091 |
| 2025-06-30 | 25,650.00 | 27,500.00 | 24,900.00 | 27,050.00 | 27,050.00 | 410,185 |
| 2025-06-27 | 25,050.00 | 26,250.00 | 24,500.00 | 25,800.00 | 25,800.00 | 381,341 |
| 2025-06-26 | 25,850.00 | 25,950.00 | 24,600.00 | 25,050.00 | 25,050.00 | 319,607 |
| 2025-06-25 | 27,100.00 | 27,450.00 | 25,700.00 | 26,200.00 | 26,200.00 | 453,164 |
| 2025-06-24 | 28,000.00 | 28,300.00 | 26,400.00 | 27,050.00 | 27,050.00 | 490,900 |
| 2025-06-23 | 28,200.00 | 28,700.00 | 27,050.00 | 27,800.00 | 27,800.00 | 340,503 |
| 2025-06-20 | 29,800.00 | 29,900.00 | 29,200.00 | 29,350.00 | 29,350.00 | 173,459 |
| 2025-06-19 | 30,100.00 | 30,100.00 | 28,450.00 | 29,650.00 | 29,650.00 | 304,470 |
| 2025-06-18 | 29,000.00 | 30,300.00 | 28,900.00 | 29,150.00 | 29,150.00 | 248,624 |
| 2025-06-17 | 28,000.00 | 31,700.00 | 27,550.00 | 29,350.00 | 29,350.00 | 1,014,788 |
| 2025-06-16 | 27,650.00 | 29,000.00 | 27,550.00 | 28,100.00 | 28,100.00 | 276,810 |
| 2025-06-13 | 27,400.00 | 28,525.00 | 26,000.00 | 28,000.00 | 28,000.00 | 712,989 |
| 2025-06-12 | 24,800.00 | 28,650.00 | 23,850.00 | 27,450.00 | 27,450.00 | 1,522,296 |
| 2025-06-11 | 24,500.00 | 25,700.00 | 24,150.00 | 24,850.00 | 24,850.00 | 371,120 |
| 2025-06-10 | 22,950.00 | 24,000.00 | 22,700.00 | 24,000.00 | 24,000.00 | 316,159 |
| 2025-06-09 | 23,500.00 | 23,900.00 | 22,500.00 | 22,950.00 | 22,950.00 | 265,206 |
| 2025-06-05 | 22,850.00 | 23,950.00 | 22,450.00 | 23,750.00 | 23,750.00 | 292,432 |
| 2025-06-04 | 21,400.00 | 22,600.00 | 21,300.00 | 22,600.00 | 22,600.00 | 235,878 |
| 2025-06-02 | 20,800.00 | 21,300.00 | 20,650.00 | 21,150.00 | 21,150.00 | 119,297 |
| 2025-05-30 | 21,250.00 | 21,600.00 | 20,450.00 | 20,750.00 | 20,750.00 | 307,043 |
| 2025-05-29 | 22,350.00 | 22,350.00 | 20,950.00 | 21,500.00 | 21,500.00 | 201,402 |
| 2025-05-28 | 22,000.00 | 22,650.00 | 21,900.00 | 21,900.00 | 21,900.00 | 175,829 |
| 2025-05-27 | 23,050.00 | 23,100.00 | 21,600.00 | 21,800.00 | 21,800.00 | 200,626 |
| 2025-05-26 | 23,100.00 | 23,850.00 | 22,700.00 | 22,700.00 | 22,700.00 | 206,949 |
| 2025-05-23 | 23,950.00 | 24,000.00 | 22,600.00 | 22,700.00 | 22,700.00 | 241,878 |
| 2025-05-22 | 24,350.00 | 24,600.00 | 23,500.00 | 24,100.00 | 24,100.00 | 261,607 |
| 2025-05-21 | 22,800.00 | 24,350.00 | 22,500.00 | 23,700.00 | 23,700.00 | 513,969 |
| 2025-05-20 | 21,850.00 | 23,200.00 | 20,900.00 | 21,750.00 | 21,750.00 | 304,136 |
| 2025-05-19 | 20,550.00 | 22,450.00 | 20,550.00 | 22,000.00 | 22,000.00 | 255,049 |
| 2025-05-16 | 20,900.00 | 21,550.00 | 20,050.00 | 20,950.00 | 20,950.00 | 337,455 |
| 2025-05-15 | 22,150.00 | 22,200.00 | 21,100.00 | 21,500.00 | 21,500.00 | 196,242 |
| 2025-05-14 | 21,500.00 | 22,700.00 | 21,100.00 | 22,350.00 | 22,350.00 | 286,421 |
| 2025-05-13 | 21,100.00 | 21,350.00 | 20,650.00 | 21,150.00 | 21,150.00 | 176,267 |
| 2025-05-12 | 20,950.00 | 21,100.00 | 20,400.00 | 20,650.00 | 20,650.00 | 100,816 |
| 2025-05-09 | 21,500.00 | 21,600.00 | 20,350.00 | 20,800.00 | 20,800.00 | 159,103 |
| 2025-05-08 | 20,750.00 | 21,450.00 | 20,750.00 | 21,100.00 | 21,100.00 | 158,701 |
| 2025-05-07 | 20,000.00 | 21,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 202,768 |
| 2025-05-02 | 20,000.00 | 20,500.00 | 19,700.00 | 20,050.00 | 20,050.00 | 126,184 |
| 2025-04-30 | 20,350.00 | 20,650.00 | 20,000.00 | 20,500.00 | 20,500.00 | 112,868 |
| 2025-04-29 | 20,200.00 | 20,500.00 | 19,500.00 | 20,350.00 | 20,350.00 | 193,887 |
| 2025-04-28 | 20,600.00 | 20,750.00 | 19,940.00 | 20,350.00 | 20,350.00 | 142,650 |
| 2025-04-25 | 20,300.00 | 20,950.00 | 20,300.00 | 20,650.00 | 20,650.00 | 160,023 |
| 2025-04-24 | 21,400.00 | 21,500.00 | 20,300.00 | 20,450.00 | 20,450.00 | 208,065 |
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.