Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 1,536.00 | 1,739.00 | 1,498.00 | 1,623.00 | 8,115.00 | 3,375,614 |
| 2024-07-02 | 1,678.00 | 1,698.00 | 1,533.00 | 1,549.00 | 7,745.00 | 506,500 |
| 2024-07-01 | 1,707.00 | 1,800.00 | 1,660.00 | 1,678.00 | 8,390.00 | 554,376 |
| 2024-06-28 | 1,845.00 | 1,845.00 | 1,716.00 | 1,734.00 | 8,670.00 | 1,024,691 |
| 2024-06-27 | 1,705.00 | 2,020.00 | 1,655.00 | 1,876.00 | 9,380.00 | 6,326,542 |
| 2024-06-26 | 1,820.00 | 1,830.00 | 1,705.00 | 1,710.00 | 8,550.00 | 619,088 |
| 2024-06-25 | 1,885.00 | 2,040.00 | 1,759.00 | 1,795.00 | 8,975.00 | 3,969,710 |
| 2024-06-24 | 1,840.00 | 1,895.00 | 1,840.00 | 1,855.00 | 9,275.00 | 402,771 |
| 2024-06-21 | 1,876.00 | 1,940.00 | 1,854.00 | 1,854.00 | 9,270.00 | 377,046 |
| 2024-06-20 | 1,869.00 | 1,900.00 | 1,860.00 | 1,877.00 | 9,385.00 | 560,763 |
| 2024-06-19 | 1,777.00 | 2,210.00 | 1,717.00 | 1,904.00 | 9,520.00 | 13,236,912 |
| 2024-06-18 | 1,740.00 | 1,943.00 | 1,740.00 | 1,755.00 | 8,775.00 | 2,381,332 |
| 2024-06-17 | 1,839.00 | 1,902.00 | 1,805.00 | 1,805.00 | 9,025.00 | 1,457,191 |
| 2024-06-14 | 1,833.00 | 1,904.00 | 1,780.00 | 1,833.00 | 9,165.00 | 2,018,646 |
| 2024-06-13 | 1,645.00 | 2,060.00 | 1,635.00 | 1,875.00 | 9,375.00 | 12,592,608 |
| 2024-06-12 | 1,830.00 | 1,885.00 | 1,648.00 | 1,676.00 | 8,380.00 | 2,173,770 |
| 2024-06-11 | 1,507.00 | 1,970.00 | 1,445.00 | 1,844.00 | 9,220.00 | 8,289,122 |
| 2024-06-10 | 1,488.00 | 1,580.00 | 1,391.00 | 1,550.00 | 7,750.00 | 1,230,748 |
| 2024-06-07 | 1,570.00 | 1,662.00 | 1,443.00 | 1,454.00 | 7,270.00 | 1,394,020 |
| 2024-06-05 | 1,289.00 | 1,695.00 | 1,287.00 | 1,602.00 | 8,010.00 | 7,328,430 |
| 2024-06-04 | 1,241.00 | 1,469.00 | 1,211.00 | 1,325.00 | 6,625.00 | 922,232 |
| 2024-06-03 | 1,249.00 | 1,264.00 | 1,236.00 | 1,241.00 | 6,205.00 | 16,410 |
| 2024-05-31 | 1,242.00 | 1,254.00 | 1,233.00 | 1,249.00 | 6,245.00 | 30,992 |
| 2024-05-30 | 1,205.00 | 1,325.00 | 1,195.00 | 1,242.00 | 6,210.00 | 145,218 |
| 2024-05-29 | 1,249.00 | 1,249.00 | 1,212.00 | 1,217.00 | 6,085.00 | 26,859 |
| 2024-05-28 | 1,222.00 | 1,247.00 | 1,220.00 | 1,240.00 | 6,200.00 | 28,454 |
| 2024-05-27 | 1,274.00 | 1,274.00 | 1,211.00 | 1,221.00 | 6,105.00 | 86,207 |
| 2024-05-24 | 1,301.00 | 1,301.00 | 1,272.00 | 1,273.00 | 6,365.00 | 47,293 |
| 2024-05-23 | 1,306.00 | 1,310.00 | 1,293.00 | 1,302.00 | 6,510.00 | 14,144 |
| 2024-05-22 | 1,302.00 | 1,307.00 | 1,299.00 | 1,305.00 | 6,525.00 | 17,203 |
| 2024-05-21 | 1,322.00 | 1,322.00 | 1,297.00 | 1,305.00 | 6,525.00 | 41,691 |
| 2024-05-20 | 1,340.00 | 1,341.00 | 1,321.00 | 1,322.00 | 6,610.00 | 22,936 |
| 2024-05-17 | 1,324.00 | 1,345.00 | 1,301.00 | 1,340.00 | 6,700.00 | 44,068 |
| 2024-05-16 | 1,415.00 | 1,418.00 | 1,317.00 | 1,325.00 | 6,625.00 | 114,757 |
| 2024-05-14 | 1,386.00 | 1,413.00 | 1,381.00 | 1,407.00 | 7,035.00 | 21,490 |
| 2024-05-13 | 1,395.00 | 1,403.00 | 1,383.00 | 1,386.00 | 6,930.00 | 16,264 |
| 2024-05-10 | 1,396.00 | 1,404.00 | 1,387.00 | 1,399.00 | 6,995.00 | 15,572 |
| 2024-05-09 | 1,401.00 | 1,414.00 | 1,394.00 | 1,400.00 | 7,000.00 | 15,161 |
| 2024-05-08 | 1,384.00 | 1,420.00 | 1,380.00 | 1,401.00 | 7,005.00 | 23,117 |
| 2024-05-07 | 1,378.00 | 1,394.00 | 1,368.00 | 1,385.00 | 6,925.00 | 21,098 |
| 2024-05-03 | 1,373.00 | 1,396.00 | 1,370.00 | 1,378.00 | 6,890.00 | 12,315 |
| 2024-05-02 | 1,385.00 | 1,386.00 | 1,368.00 | 1,380.00 | 6,900.00 | 15,212 |
| 2024-04-30 | 1,389.00 | 1,416.00 | 1,377.00 | 1,385.00 | 6,925.00 | 31,263 |
| 2024-04-29 | 1,363.00 | 1,396.00 | 1,363.00 | 1,384.00 | 6,920.00 | 26,833 |
| 2024-04-26 | 1,366.00 | 1,374.00 | 1,347.00 | 1,368.00 | 6,840.00 | 36,160 |
| 2024-04-25 | 1,414.00 | 1,414.00 | 1,362.00 | 1,362.00 | 6,810.00 | 53,246 |
| 2024-04-24 | 1,419.00 | 1,428.00 | 1,401.00 | 1,415.00 | 7,075.00 | 46,315 |
| 2024-04-23 | 1,424.00 | 1,428.00 | 1,400.00 | 1,420.00 | 7,100.00 | 19,233 |
| 2024-04-22 | 1,396.00 | 1,427.00 | 1,389.00 | 1,424.00 | 7,120.00 | 27,374 |
| 2024-04-19 | 1,412.00 | 1,412.00 | 1,363.00 | 1,407.00 | 7,035.00 | 20,704 |
| 2024-04-18 | 1,400.00 | 1,415.00 | 1,387.00 | 1,413.00 | 7,065.00 | 14,820 |
| 2024-04-17 | 1,388.00 | 1,418.00 | 1,388.00 | 1,400.00 | 7,000.00 | 31,002 |
| 2024-04-16 | 1,430.00 | 1,430.00 | 1,385.00 | 1,387.00 | 6,935.00 | 53,681 |
| 2024-04-15 | 1,447.00 | 1,457.00 | 1,431.00 | 1,433.00 | 7,165.00 | 31,469 |
| 2024-04-12 | 1,477.00 | 1,490.00 | 1,442.00 | 1,460.00 | 7,300.00 | 39,751 |
| 2024-04-11 | 1,453.00 | 1,486.00 | 1,437.00 | 1,476.00 | 7,380.00 | 33,354 |
| 2024-04-09 | 1,457.00 | 1,488.00 | 1,450.00 | 1,452.00 | 7,260.00 | 39,224 |
| 2024-04-08 | 1,475.00 | 1,485.00 | 1,460.00 | 1,466.00 | 7,330.00 | 27,810 |
| 2024-04-05 | 1,476.00 | 1,494.00 | 1,452.00 | 1,475.00 | 7,375.00 | 32,732 |
| 2024-04-04 | 1,487.00 | 1,505.00 | 1,474.00 | 1,477.00 | 7,385.00 | 33,030 |
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.