Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 1,535.00 | 1,548.00 | 1,461.00 | 1,486.00 | 7,430.00 | 86,685 |
| 2024-04-02 | 1,545.00 | 1,575.00 | 1,528.00 | 1,550.00 | 7,750.00 | 46,689 |
| 2024-04-01 | 1,507.00 | 1,577.00 | 1,507.00 | 1,565.00 | 7,825.00 | 97,458 |
| 2024-03-29 | 1,485.00 | 1,512.00 | 1,479.00 | 1,508.00 | 7,540.00 | 25,331 |
| 2024-03-28 | 1,504.00 | 1,510.00 | 1,485.00 | 1,485.00 | 7,425.00 | 32,340 |
| 2024-03-27 | 1,500.00 | 1,512.00 | 1,491.00 | 1,504.00 | 7,520.00 | 21,609 |
| 2024-03-26 | 1,502.00 | 1,521.00 | 1,490.00 | 1,502.00 | 7,510.00 | 21,522 |
| 2024-03-25 | 1,520.00 | 1,556.00 | 1,500.00 | 1,502.00 | 7,510.00 | 63,827 |
| 2024-03-22 | 1,513.00 | 1,513.00 | 1,488.00 | 1,505.00 | 7,525.00 | 38,318 |
| 2024-03-21 | 1,477.00 | 1,546.00 | 1,477.00 | 1,505.00 | 7,525.00 | 74,346 |
| 2024-03-20 | 1,487.00 | 1,487.00 | 1,463.00 | 1,483.00 | 7,415.00 | 26,500 |
| 2024-03-19 | 1,489.00 | 1,509.00 | 1,468.00 | 1,470.00 | 7,350.00 | 57,824 |
| 2024-03-18 | 1,450.00 | 1,502.00 | 1,445.00 | 1,483.00 | 7,415.00 | 48,973 |
| 2024-03-15 | 1,445.00 | 1,458.00 | 1,432.00 | 1,442.00 | 7,210.00 | 27,698 |
| 2024-03-14 | 1,465.00 | 1,465.00 | 1,437.00 | 1,452.00 | 7,260.00 | 14,148 |
| 2024-03-13 | 1,460.00 | 1,475.00 | 1,450.00 | 1,457.00 | 7,285.00 | 30,575 |
| 2024-03-12 | 1,456.00 | 1,457.00 | 1,437.00 | 1,450.00 | 7,250.00 | 19,250 |
| 2024-03-11 | 1,469.00 | 1,469.00 | 1,443.00 | 1,446.00 | 7,230.00 | 27,979 |
| 2024-03-08 | 1,464.00 | 1,471.00 | 1,435.00 | 1,459.00 | 7,295.00 | 18,707 |
| 2024-03-07 | 1,470.00 | 1,477.00 | 1,453.00 | 1,464.00 | 7,320.00 | 39,165 |
| 2024-03-06 | 1,489.00 | 1,495.00 | 1,469.00 | 1,470.00 | 7,350.00 | 23,902 |
| 2024-03-05 | 1,523.00 | 1,539.00 | 1,460.00 | 1,487.00 | 7,435.00 | 51,125 |
| 2024-03-04 | 1,453.00 | 1,545.00 | 1,450.00 | 1,545.00 | 7,725.00 | 106,387 |
| 2024-02-29 | 1,465.00 | 1,471.00 | 1,445.00 | 1,445.00 | 7,225.00 | 36,448 |
| 2024-02-28 | 1,480.00 | 1,498.00 | 1,461.00 | 1,465.00 | 7,325.00 | 39,016 |
| 2024-02-27 | 1,491.00 | 1,497.00 | 1,473.00 | 1,480.00 | 7,400.00 | 26,465 |
| 2024-02-26 | 1,501.00 | 1,513.00 | 1,491.00 | 1,491.00 | 7,455.00 | 22,048 |
| 2024-02-23 | 1,523.00 | 1,529.00 | 1,496.00 | 1,505.00 | 7,525.00 | 26,629 |
| 2024-02-22 | 1,530.00 | 1,559.00 | 1,518.00 | 1,523.00 | 7,615.00 | 16,514 |
| 2024-02-21 | 1,575.00 | 1,575.00 | 1,467.00 | 1,530.00 | 7,650.00 | 41,889 |
| 2024-02-20 | 1,580.00 | 1,590.00 | 1,561.00 | 1,570.00 | 7,850.00 | 19,407 |
| 2024-02-19 | 1,577.00 | 1,588.00 | 1,574.00 | 1,582.00 | 7,910.00 | 43,337 |
| 2024-02-16 | 1,585.00 | 1,585.00 | 1,565.00 | 1,577.00 | 7,885.00 | 27,336 |
| 2024-02-15 | 1,571.00 | 1,588.00 | 1,558.00 | 1,576.00 | 7,880.00 | 33,546 |
| 2024-02-14 | 1,554.00 | 1,597.00 | 1,545.00 | 1,574.00 | 7,870.00 | 22,687 |
| 2024-02-13 | 1,577.00 | 1,579.00 | 1,551.00 | 1,568.00 | 7,840.00 | 38,454 |
| 2024-02-08 | 1,535.00 | 1,575.00 | 1,501.00 | 1,568.00 | 7,840.00 | 82,739 |
| 2024-02-07 | 1,463.00 | 1,504.00 | 1,447.00 | 1,504.00 | 7,520.00 | 34,340 |
| 2024-02-06 | 1,463.00 | 1,470.00 | 1,446.00 | 1,463.00 | 7,315.00 | 18,396 |
| 2024-02-05 | 1,500.00 | 1,500.00 | 1,460.00 | 1,463.00 | 7,315.00 | 40,998 |
| 2024-02-02 | 1,464.00 | 1,525.00 | 1,464.00 | 1,487.00 | 7,435.00 | 55,732 |
| 2024-02-01 | 1,490.00 | 1,492.00 | 1,450.00 | 1,478.00 | 7,390.00 | 47,995 |
| 2024-01-31 | 1,531.00 | 1,531.00 | 1,485.00 | 1,485.00 | 7,425.00 | 47,928 |
| 2024-01-30 | 1,552.00 | 1,583.00 | 1,515.00 | 1,535.00 | 7,675.00 | 51,002 |
| 2024-01-29 | 1,600.00 | 1,600.00 | 1,550.00 | 1,552.00 | 7,760.00 | 60,672 |
| 2024-01-26 | 1,570.00 | 1,606.00 | 1,556.00 | 1,589.00 | 7,945.00 | 55,702 |
| 2024-01-25 | 1,600.00 | 1,609.00 | 1,565.00 | 1,570.00 | 7,850.00 | 47,751 |
| 2024-01-24 | 1,610.00 | 1,610.00 | 1,576.00 | 1,600.00 | 8,000.00 | 40,366 |
| 2024-01-23 | 1,575.00 | 1,627.00 | 1,563.00 | 1,598.00 | 7,990.00 | 66,864 |
| 2024-01-22 | 1,585.00 | 1,619.00 | 1,567.00 | 1,574.00 | 7,870.00 | 44,832 |
| 2024-01-19 | 1,595.00 | 1,602.00 | 1,550.00 | 1,575.00 | 7,875.00 | 47,346 |
| 2024-01-18 | 1,514.00 | 1,575.00 | 1,501.00 | 1,556.00 | 7,780.00 | 41,188 |
| 2024-01-17 | 1,592.00 | 1,592.00 | 1,435.00 | 1,514.00 | 7,570.00 | 66,890 |
| 2024-01-16 | 1,627.00 | 1,634.00 | 1,570.00 | 1,580.00 | 7,900.00 | 41,920 |
| 2024-01-15 | 1,621.00 | 1,662.00 | 1,600.00 | 1,619.00 | 8,095.00 | 74,862 |
| 2024-01-12 | 1,648.00 | 1,655.00 | 1,597.00 | 1,623.00 | 8,115.00 | 115,454 |
| 2024-01-11 | 1,610.00 | 1,648.00 | 1,605.00 | 1,640.00 | 8,200.00 | 82,145 |
| 2024-01-10 | 1,646.00 | 1,646.00 | 1,600.00 | 1,610.00 | 8,050.00 | 82,125 |
| 2024-01-09 | 1,580.00 | 1,637.00 | 1,568.00 | 1,637.00 | 8,185.00 | 153,950 |
| 2024-01-08 | 1,543.00 | 1,586.00 | 1,533.00 | 1,580.00 | 7,900.00 | 78,186 |
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.