Shinyoung HappyTomorrow No.5 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 32,150.00 | 35,750.00 | 32,150.00 | 33,250.00 | 33,250.00 | 2,491,276 |
| 2025-01-22 | 28,450.00 | 34,550.00 | 27,700.00 | 32,950.00 | 32,950.00 | 3,781,544 |
| 2025-01-21 | 27,900.00 | 27,900.00 | 26,600.00 | 26,850.00 | 26,850.00 | 326,298 |
| 2025-01-20 | 26,550.00 | 28,000.00 | 26,000.00 | 27,900.00 | 27,900.00 | 433,795 |
| 2025-01-17 | 26,100.00 | 26,800.00 | 25,250.00 | 26,100.00 | 26,100.00 | 317,949 |
| 2025-01-16 | 26,700.00 | 27,000.00 | 25,750.00 | 26,100.00 | 26,100.00 | 187,148 |
| 2025-01-15 | 27,150.00 | 27,200.00 | 26,050.00 | 26,050.00 | 26,050.00 | 214,019 |
| 2025-01-14 | 28,800.00 | 29,200.00 | 25,950.00 | 27,150.00 | 27,150.00 | 333,658 |
| 2025-01-13 | 28,200.00 | 29,000.00 | 27,250.00 | 28,000.00 | 28,000.00 | 225,431 |
| 2025-01-10 | 29,000.00 | 29,950.00 | 28,100.00 | 28,100.00 | 28,100.00 | 335,252 |
| 2025-01-09 | 26,250.00 | 30,350.00 | 26,200.00 | 28,650.00 | 28,650.00 | 1,696,923 |
| 2025-01-08 | 25,400.00 | 27,350.00 | 25,350.00 | 25,900.00 | 25,900.00 | 421,008 |
| 2025-01-07 | 26,000.00 | 26,450.00 | 25,100.00 | 25,400.00 | 25,400.00 | 257,852 |
| 2025-01-06 | 24,750.00 | 25,100.00 | 24,400.00 | 24,850.00 | 24,850.00 | 189,783 |
| 2025-01-03 | 25,150.00 | 25,150.00 | 23,700.00 | 24,500.00 | 24,500.00 | 325,450 |
| 2025-01-02 | 23,950.00 | 26,850.00 | 23,900.00 | 26,250.00 | 25,297.86 | 486,882 |
| 2024-12-30 | 23,150.00 | 24,400.00 | 22,850.00 | 24,050.00 | 23,177.66 | 202,881 |
| 2024-12-27 | 23,900.00 | 25,050.00 | 22,800.00 | 23,300.00 | 22,454.86 | 464,941 |
| 2024-12-26 | 25,600.00 | 25,650.00 | 23,700.00 | 23,900.00 | 23,033.10 | 463,350 |
| 2024-12-24 | 26,350.00 | 26,700.00 | 25,200.00 | 25,650.00 | 24,719.62 | 228,388 |
| 2024-12-23 | 26,950.00 | 27,550.00 | 25,450.00 | 25,950.00 | 25,008.74 | 272,689 |
| 2024-12-20 | 28,900.00 | 28,900.00 | 26,500.00 | 26,500.00 | 25,538.79 | 301,077 |
| 2024-12-19 | 27,800.00 | 29,100.00 | 27,700.00 | 28,600.00 | 27,562.62 | 356,069 |
| 2024-12-18 | 26,850.00 | 28,800.00 | 26,250.00 | 28,450.00 | 27,418.06 | 591,413 |
| 2024-12-17 | 25,900.00 | 27,000.00 | 25,200.00 | 26,700.00 | 25,731.54 | 353,480 |
| 2024-12-16 | 26,900.00 | 27,500.00 | 25,650.00 | 25,800.00 | 24,864.18 | 455,590 |
| 2024-12-13 | 25,300.00 | 25,700.00 | 24,200.00 | 25,500.00 | 24,575.06 | 312,123 |
| 2024-12-12 | 24,350.00 | 25,700.00 | 23,750.00 | 25,050.00 | 24,141.39 | 390,347 |
| 2024-12-11 | 24,750.00 | 24,850.00 | 23,550.00 | 24,100.00 | 23,225.85 | 304,826 |
| 2024-12-10 | 22,250.00 | 24,800.00 | 22,250.00 | 24,450.00 | 23,563.15 | 467,390 |
| 2024-12-09 | 23,500.00 | 23,850.00 | 21,900.00 | 21,950.00 | 21,153.83 | 590,370 |
| 2024-12-06 | 24,900.00 | 25,550.00 | 24,000.00 | 24,550.00 | 23,659.52 | 376,997 |
| 2024-12-05 | 25,500.00 | 26,300.00 | 24,400.00 | 25,400.00 | 24,478.69 | 400,658 |
| 2024-12-04 | 24,100.00 | 26,300.00 | 24,100.00 | 25,400.00 | 24,478.69 | 479,474 |
| 2024-12-03 | 27,300.00 | 27,950.00 | 25,400.00 | 25,750.00 | 24,816.00 | 563,621 |
| 2024-12-02 | 23,000.00 | 28,000.00 | 22,700.00 | 27,150.00 | 26,165.22 | 1,992,351 |
| 2024-11-29 | 26,950.00 | 27,650.00 | 25,000.00 | 25,800.00 | 24,864.18 | 625,371 |
| 2024-11-28 | 28,850.00 | 29,750.00 | 27,150.00 | 27,300.00 | 26,309.77 | 442,337 |
| 2024-11-27 | 30,100.00 | 30,500.00 | 28,500.00 | 28,800.00 | 27,755.37 | 337,549 |
| 2024-11-26 | 28,850.00 | 30,700.00 | 28,300.00 | 29,700.00 | 28,622.72 | 764,534 |
| 2024-11-25 | 24,950.00 | 29,400.00 | 24,900.00 | 28,850.00 | 27,803.55 | 1,566,974 |
| 2024-11-22 | 24,300.00 | 25,200.00 | 23,200.00 | 24,650.00 | 23,755.90 | 705,736 |
| 2024-11-21 | 23,250.00 | 25,100.00 | 21,000.00 | 23,700.00 | 22,840.35 | 1,529,529 |
| 2024-11-20 | 26,050.00 | 26,800.00 | 22,450.00 | 23,000.00 | 22,165.74 | 1,552,519 |
| 2024-11-19 | 27,000.00 | 27,100.00 | 26,000.00 | 26,450.00 | 25,490.61 | 332,840 |
| 2024-11-18 | 26,000.00 | 27,300.00 | 25,200.00 | 27,250.00 | 26,261.59 | 530,110 |
| 2024-11-15 | 26,300.00 | 28,300.00 | 24,950.00 | 26,650.00 | 25,683.35 | 707,241 |
| 2024-11-14 | 28,450.00 | 28,900.00 | 26,300.00 | 26,900.00 | 25,924.28 | 802,058 |
| 2024-11-13 | 28,950.00 | 29,850.00 | 27,650.00 | 28,600.00 | 27,562.62 | 658,283 |
| 2024-11-12 | 30,550.00 | 31,000.00 | 28,850.00 | 29,200.00 | 28,140.86 | 571,246 |
| 2024-11-11 | 31,700.00 | 32,600.00 | 30,300.00 | 30,550.00 | 29,441.89 | 621,312 |
| 2024-11-08 | 31,150.00 | 32,300.00 | 30,550.00 | 31,700.00 | 30,550.18 | 541,579 |
| 2024-11-07 | 30,500.00 | 32,800.00 | 29,900.00 | 31,700.00 | 30,550.18 | 956,346 |
| 2024-11-06 | 32,400.00 | 33,100.00 | 29,700.00 | 29,900.00 | 28,815.47 | 1,087,991 |
| 2024-11-05 | 35,750.00 | 35,750.00 | 32,550.00 | 32,700.00 | 31,513.91 | 1,188,694 |
| 2024-11-04 | 30,000.00 | 34,800.00 | 29,200.00 | 34,150.00 | 32,911.31 | 2,278,695 |
| 2024-11-01 | 28,300.00 | 30,000.00 | 27,750.00 | 29,450.00 | 28,381.79 | 832,173 |
| 2024-10-31 | 29,600.00 | 30,900.00 | 28,000.00 | 28,600.00 | 27,562.62 | 1,033,044 |
| 2024-10-30 | 27,400.00 | 30,400.00 | 26,200.00 | 29,750.00 | 28,670.91 | 2,285,943 |
| 2024-10-29 | 28,500.00 | 29,450.00 | 26,950.00 | 27,350.00 | 26,357.96 | 746,700 |
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.