Shinyoung HappyTomorrow No.5 Special Purpose Acquisition Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 30,150.00 | 31,200.00 | 27,250.00 | 28,550.00 | 27,514.43 | 1,269,453 |
| 2024-10-25 | 28,350.00 | 32,750.00 | 27,800.00 | 28,850.00 | 27,803.55 | 3,939,181 |
| 2024-10-24 | 29,750.00 | 30,100.00 | 26,300.00 | 27,050.00 | 26,068.84 | 1,525,035 |
| 2024-10-23 | 33,150.00 | 38,800.00 | 25,350.00 | 29,800.00 | 28,719.09 | 5,892,106 |
| 2024-10-22 | 43,900.00 | 45,750.00 | 31,200.00 | 31,200.00 | 30,068.31 | 1,538,513 |
| 2024-10-21 | 43,000.00 | 44,900.00 | 41,950.00 | 44,300.00 | 42,693.15 | 568,096 |
| 2024-10-18 | 41,300.00 | 44,700.00 | 40,300.00 | 42,650.00 | 41,103.00 | 974,284 |
| 2024-10-17 | 39,800.00 | 41,500.00 | 38,950.00 | 41,300.00 | 39,801.97 | 638,942 |
| 2024-10-16 | 37,900.00 | 40,700.00 | 37,850.00 | 39,200.00 | 37,778.14 | 416,749 |
| 2024-10-15 | 37,350.00 | 39,750.00 | 35,550.00 | 39,150.00 | 37,729.95 | 792,255 |
| 2024-10-14 | 38,700.00 | 38,950.00 | 35,200.00 | 37,700.00 | 36,332.55 | 712,722 |
| 2024-10-11 | 38,600.00 | 41,900.00 | 38,100.00 | 38,700.00 | 37,296.27 | 1,147,936 |
| 2024-10-10 | 37,600.00 | 40,500.00 | 35,800.00 | 39,250.00 | 37,826.32 | 2,244,535 |
| 2024-10-08 | 32,000.00 | 38,500.00 | 31,600.00 | 37,600.00 | 36,236.17 | 4,240,688 |
| 2024-10-07 | 33,000.00 | 33,950.00 | 30,500.00 | 30,800.00 | 29,682.82 | 1,834,433 |
| 2024-10-04 | 28,900.00 | 34,400.00 | 28,900.00 | 33,700.00 | 32,477.63 | 2,444,502 |
| 2024-10-02 | 27,950.00 | 29,200.00 | 27,200.00 | 28,800.00 | 27,755.37 | 1,734,417 |
| 2024-09-30 | 24,250.00 | 27,500.00 | 23,200.00 | 27,100.00 | 26,117.03 | 2,644,458 |
| 2024-09-27 | 23,100.00 | 24,550.00 | 23,000.00 | 24,250.00 | 23,370.40 | 1,565,774 |
| 2024-09-26 | 22,500.00 | 23,800.00 | 22,050.00 | 23,000.00 | 22,165.74 | 1,938,589 |
| 2024-09-25 | 18,240.00 | 23,300.00 | 18,240.00 | 22,050.00 | 21,250.20 | 5,380,087 |
| 2024-09-24 | 17,390.00 | 18,300.00 | 16,900.00 | 18,090.00 | 17,433.84 | 698,949 |
| 2024-09-23 | 16,850.00 | 18,100.00 | 16,410.00 | 17,200.00 | 16,576.12 | 502,198 |
| 2024-09-20 | 17,850.00 | 18,250.00 | 17,120.00 | 17,300.00 | 16,672.49 | 667,913 |
| 2024-09-19 | 18,900.00 | 18,940.00 | 17,250.00 | 18,090.00 | 17,433.84 | 750,940 |
| 2024-09-13 | 19,890.00 | 20,250.00 | 18,590.00 | 18,880.00 | 18,195.18 | 1,246,905 |
| 2024-09-12 | 18,140.00 | 19,140.00 | 17,720.00 | 18,480.00 | 17,809.69 | 926,556 |
| 2024-09-11 | 18,020.00 | 18,130.00 | 17,310.00 | 17,960.00 | 17,308.56 | 613,301 |
| 2024-09-10 | 19,250.00 | 19,260.00 | 17,330.00 | 17,940.00 | 17,289.28 | 932,382 |
| 2024-09-09 | 17,450.00 | 19,280.00 | 17,090.00 | 18,950.00 | 18,262.65 | 1,260,852 |
| 2024-09-06 | 17,770.00 | 18,430.00 | 16,800.00 | 17,450.00 | 16,817.05 | 1,581,137 |
| 2024-09-05 | 17,010.00 | 18,370.00 | 15,060.00 | 16,560.00 | 15,959.34 | 2,130,148 |
| 2024-09-04 | 16,360.00 | 17,380.00 | 16,240.00 | 16,400.00 | 15,805.14 | 964,785 |
| 2024-09-03 | 18,890.00 | 19,650.00 | 17,470.00 | 17,470.00 | 16,836.33 | 1,251,205 |
| 2024-09-02 | 18,500.00 | 19,930.00 | 17,390.00 | 19,000.00 | 18,310.83 | 1,354,016 |
| 2024-08-30 | 21,800.00 | 23,000.00 | 18,120.00 | 18,800.00 | 18,118.09 | 2,940,980 |
| 2024-08-29 | 19,900.00 | 21,750.00 | 19,550.00 | 21,400.00 | 20,623.78 | 1,026,714 |
| 2024-08-28 | 19,190.00 | 20,850.00 | 18,710.00 | 20,200.00 | 19,467.31 | 1,360,923 |
| 2024-08-27 | 17,320.00 | 19,990.00 | 17,320.00 | 19,040.00 | 18,349.38 | 2,831,138 |
| 2024-08-26 | 18,000.00 | 18,000.00 | 17,060.00 | 17,670.00 | 17,029.07 | 522,323 |
| 2024-08-23 | 16,570.00 | 17,750.00 | 16,570.00 | 17,530.00 | 16,894.15 | 866,136 |
| 2024-08-22 | 17,420.00 | 17,670.00 | 16,680.00 | 16,940.00 | 16,325.55 | 558,678 |
| 2024-08-21 | 16,700.00 | 17,910.00 | 16,180.00 | 17,100.00 | 16,479.75 | 960,039 |
| 2024-08-20 | 16,750.00 | 18,590.00 | 16,170.00 | 17,230.00 | 16,605.03 | 2,950,935 |
| 2024-08-19 | 18,150.00 | 18,200.00 | 16,110.00 | 16,170.00 | 15,583.48 | 2,120,060 |
| 2024-08-16 | 17,260.00 | 18,730.00 | 16,240.00 | 18,310.00 | 17,645.86 | 10,535,981 |
| 2024-08-14 | 13,000.00 | 16,750.00 | 12,910.00 | 16,750.00 | 16,142.44 | 8,187,407 |
| 2024-08-13 | 12,470.00 | 13,500.00 | 12,350.00 | 12,890.00 | 12,422.45 | 2,205,271 |
| 2024-08-12 | 11,830.00 | 12,980.00 | 11,720.00 | 12,470.00 | 12,017.69 | 2,225,095 |
| 2024-08-09 | 11,740.00 | 12,210.00 | 11,350.00 | 11,500.00 | 11,082.87 | 1,564,643 |
| 2024-08-08 | 9,940.00 | 11,680.00 | 9,940.00 | 11,270.00 | 10,861.21 | 3,271,462 |
| 2024-08-07 | 9,820.00 | 10,110.00 | 9,600.00 | 9,930.00 | 9,569.82 | 593,637 |
| 2024-08-06 | 8,740.00 | 10,350.00 | 8,700.00 | 9,820.00 | 9,463.81 | 1,263,991 |
| 2024-08-05 | 9,600.00 | 9,700.00 | 8,130.00 | 8,740.00 | 8,422.98 | 1,289,561 |
| 2024-08-02 | 10,700.00 | 10,720.00 | 10,040.00 | 10,230.00 | 9,858.94 | 790,423 |
| 2024-08-01 | 11,090.00 | 11,180.00 | 10,820.00 | 10,950.00 | 10,552.82 | 629,413 |
| 2024-07-31 | 10,820.00 | 11,400.00 | 10,670.00 | 11,300.00 | 10,890.13 | 952,594 |
| 2024-07-30 | 11,010.00 | 11,490.00 | 10,900.00 | 11,100.00 | 10,697.38 | 836,390 |
| 2024-07-29 | 10,990.00 | 11,500.00 | 10,690.00 | 11,240.00 | 10,832.30 | 1,631,432 |
| 2024-07-26 | 10,710.00 | 11,050.00 | 10,240.00 | 10,670.00 | 10,282.98 | 1,294,590 |
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.