Shinyoung HappyTomorrow No.5 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 21,400.00 | 21,500.00 | 20,300.00 | 20,450.00 | 20,450.00 | 208,065 |
| 2025-04-23 | 21,100.00 | 21,450.00 | 20,650.00 | 21,050.00 | 21,050.00 | 171,796 |
| 2025-04-22 | 20,100.00 | 20,850.00 | 20,000.00 | 20,700.00 | 20,700.00 | 214,405 |
| 2025-04-21 | 21,700.00 | 22,150.00 | 20,700.00 | 20,750.00 | 20,750.00 | 225,363 |
| 2025-04-18 | 20,700.00 | 21,800.00 | 20,000.00 | 21,750.00 | 21,750.00 | 219,823 |
| 2025-04-17 | 20,700.00 | 21,050.00 | 20,350.00 | 20,600.00 | 20,600.00 | 186,215 |
| 2025-04-16 | 21,600.00 | 21,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | 239,437 |
| 2025-04-15 | 21,450.00 | 21,600.00 | 20,650.00 | 21,250.00 | 21,250.00 | 236,556 |
| 2025-04-14 | 22,150.00 | 22,500.00 | 20,400.00 | 21,400.00 | 21,400.00 | 405,057 |
| 2025-04-11 | 18,880.00 | 21,450.00 | 18,500.00 | 21,050.00 | 21,050.00 | 521,048 |
| 2025-04-10 | 20,400.00 | 20,600.00 | 18,780.00 | 19,350.00 | 19,350.00 | 473,120 |
| 2025-04-09 | 16,450.00 | 19,560.00 | 16,440.00 | 18,550.00 | 18,550.00 | 1,153,012 |
| 2025-04-08 | 19,510.00 | 20,000.00 | 17,050.00 | 17,260.00 | 17,260.00 | 864,301 |
| 2025-04-07 | 22,250.00 | 22,300.00 | 18,700.00 | 19,100.00 | 19,100.00 | 563,038 |
| 2025-04-04 | 22,100.00 | 23,650.00 | 22,100.00 | 23,250.00 | 23,250.00 | 318,265 |
| 2025-04-03 | 21,750.00 | 23,500.00 | 21,200.00 | 23,050.00 | 23,050.00 | 364,126 |
| 2025-04-02 | 23,150.00 | 23,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 342,778 |
| 2025-04-01 | 25,350.00 | 25,550.00 | 22,950.00 | 22,950.00 | 22,950.00 | 608,388 |
| 2025-03-31 | 26,800.00 | 26,900.00 | 24,650.00 | 24,750.00 | 24,750.00 | 495,619 |
| 2025-03-28 | 26,700.00 | 29,550.00 | 26,600.00 | 27,750.00 | 27,750.00 | 944,861 |
| 2025-03-27 | 27,750.00 | 28,500.00 | 25,550.00 | 26,550.00 | 26,550.00 | 770,906 |
| 2025-03-26 | 30,700.00 | 31,000.00 | 27,900.00 | 28,100.00 | 28,100.00 | 546,683 |
| 2025-03-25 | 30,300.00 | 30,650.00 | 28,950.00 | 29,650.00 | 29,650.00 | 383,897 |
| 2025-03-24 | 29,550.00 | 31,000.00 | 29,000.00 | 30,600.00 | 30,600.00 | 467,918 |
| 2025-03-21 | 26,900.00 | 29,900.00 | 26,650.00 | 29,550.00 | 29,550.00 | 888,074 |
| 2025-03-20 | 28,750.00 | 29,050.00 | 26,300.00 | 26,950.00 | 26,950.00 | 461,597 |
| 2025-03-19 | 29,150.00 | 29,500.00 | 28,150.00 | 28,350.00 | 28,350.00 | 334,103 |
| 2025-03-18 | 29,250.00 | 29,750.00 | 28,700.00 | 29,650.00 | 29,650.00 | 412,003 |
| 2025-03-17 | 30,200.00 | 30,450.00 | 29,150.00 | 29,250.00 | 29,250.00 | 436,671 |
| 2025-03-14 | 30,400.00 | 30,550.00 | 29,950.00 | 30,150.00 | 30,150.00 | 286,247 |
| 2025-03-13 | 31,300.00 | 31,550.00 | 30,050.00 | 30,250.00 | 30,250.00 | 402,763 |
| 2025-03-12 | 30,700.00 | 32,000.00 | 30,100.00 | 30,950.00 | 30,950.00 | 690,169 |
| 2025-03-11 | 27,100.00 | 31,100.00 | 27,000.00 | 30,100.00 | 30,100.00 | 1,493,044 |
| 2025-03-10 | 28,850.00 | 29,150.00 | 27,650.00 | 28,300.00 | 28,300.00 | 577,828 |
| 2025-03-07 | 28,500.00 | 29,575.00 | 27,500.00 | 29,400.00 | 29,400.00 | 1,215,873 |
| 2025-03-06 | 33,450.00 | 33,650.00 | 30,150.00 | 30,250.00 | 30,250.00 | 802,055 |
| 2025-03-05 | 34,400.00 | 34,900.00 | 31,850.00 | 33,000.00 | 33,000.00 | 786,216 |
| 2025-03-04 | 35,950.00 | 36,450.00 | 32,400.00 | 34,400.00 | 34,400.00 | 763,322 |
| 2025-02-28 | 36,000.00 | 37,450.00 | 35,950.00 | 37,000.00 | 37,000.00 | 546,689 |
| 2025-02-27 | 36,700.00 | 37,950.00 | 36,250.00 | 37,150.00 | 37,150.00 | 887,584 |
| 2025-02-26 | 37,300.00 | 37,500.00 | 35,500.00 | 36,350.00 | 36,350.00 | 1,186,443 |
| 2025-02-25 | 32,400.00 | 41,300.00 | 32,400.00 | 36,600.00 | 36,600.00 | 7,425,153 |
| 2025-02-24 | 33,600.00 | 33,600.00 | 31,200.00 | 32,200.00 | 32,200.00 | 749,963 |
| 2025-02-21 | 32,050.00 | 35,000.00 | 31,600.00 | 34,100.00 | 34,100.00 | 1,646,022 |
| 2025-02-20 | 31,700.00 | 33,800.00 | 31,350.00 | 32,350.00 | 32,350.00 | 947,055 |
| 2025-02-19 | 32,650.00 | 34,500.00 | 30,800.00 | 31,400.00 | 31,400.00 | 957,034 |
| 2025-02-18 | 31,000.00 | 32,450.00 | 29,850.00 | 32,100.00 | 32,100.00 | 946,630 |
| 2025-02-17 | 29,950.00 | 31,150.00 | 29,600.00 | 30,300.00 | 30,300.00 | 788,947 |
| 2025-02-14 | 29,300.00 | 30,200.00 | 28,550.00 | 29,000.00 | 29,000.00 | 560,599 |
| 2025-02-13 | 31,000.00 | 31,400.00 | 29,050.00 | 29,400.00 | 29,400.00 | 759,614 |
| 2025-02-12 | 33,350.00 | 33,400.00 | 31,200.00 | 31,450.00 | 31,450.00 | 524,204 |
| 2025-02-11 | 33,450.00 | 34,300.00 | 32,700.00 | 33,250.00 | 33,250.00 | 566,518 |
| 2025-02-10 | 33,800.00 | 34,700.00 | 32,300.00 | 33,450.00 | 33,450.00 | 1,363,559 |
| 2025-02-07 | 32,750.00 | 35,400.00 | 31,300.00 | 31,650.00 | 31,650.00 | 1,231,819 |
| 2025-02-06 | 28,800.00 | 30,800.00 | 28,250.00 | 30,800.00 | 30,800.00 | 674,896 |
| 2025-02-05 | 30,050.00 | 30,300.00 | 28,400.00 | 29,150.00 | 29,150.00 | 612,310 |
| 2025-02-04 | 31,100.00 | 31,250.00 | 30,100.00 | 30,350.00 | 30,350.00 | 341,274 |
| 2025-02-03 | 30,400.00 | 31,550.00 | 29,750.00 | 30,400.00 | 30,400.00 | 478,286 |
| 2025-01-31 | 31,550.00 | 33,850.00 | 30,050.00 | 30,300.00 | 30,300.00 | 692,824 |
| 2025-01-24 | 33,200.00 | 33,500.00 | 32,300.00 | 32,450.00 | 32,450.00 | 484,339 |
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.