Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 1,492.00 | 1,550.00 | 1,491.00 | 1,543.00 | 7,715.00 | 47,254 |
| 2024-01-04 | 1,510.00 | 1,535.00 | 1,488.00 | 1,500.00 | 7,500.00 | 30,367 |
| 2024-01-03 | 1,520.00 | 1,540.00 | 1,512.00 | 1,523.00 | 7,615.00 | 24,222 |
| 2024-01-02 | 1,494.00 | 1,590.00 | 1,477.00 | 1,539.00 | 7,695.00 | 110,385 |
| 2023-12-28 | 1,486.00 | 1,494.00 | 1,469.00 | 1,490.00 | 7,450.00 | 29,531 |
| 2023-12-27 | 1,480.00 | 1,496.00 | 1,473.00 | 1,486.00 | 7,430.00 | 21,359 |
| 2023-12-26 | 1,509.00 | 1,516.00 | 1,467.00 | 1,473.00 | 7,365.00 | 83,223 |
| 2023-12-22 | 1,525.00 | 1,530.00 | 1,499.00 | 1,505.00 | 7,525.00 | 44,341 |
| 2023-12-21 | 1,542.00 | 1,549.00 | 1,507.00 | 1,525.00 | 7,625.00 | 52,410 |
| 2023-12-20 | 1,526.00 | 1,546.00 | 1,526.00 | 1,543.00 | 7,715.00 | 69,031 |
| 2023-12-19 | 1,530.00 | 1,539.00 | 1,507.00 | 1,526.00 | 7,630.00 | 37,129 |
| 2023-12-18 | 1,522.00 | 1,538.00 | 1,521.00 | 1,530.00 | 7,650.00 | 21,729 |
| 2023-12-15 | 1,530.00 | 1,580.00 | 1,521.00 | 1,532.00 | 7,660.00 | 36,096 |
| 2023-12-14 | 1,542.00 | 1,599.00 | 1,523.00 | 1,540.00 | 7,700.00 | 41,278 |
| 2023-12-13 | 1,572.00 | 1,572.00 | 1,501.00 | 1,545.00 | 7,725.00 | 40,658 |
| 2023-12-12 | 1,577.00 | 1,594.00 | 1,526.00 | 1,565.00 | 7,825.00 | 30,292 |
| 2023-12-11 | 1,572.00 | 1,606.00 | 1,548.00 | 1,577.00 | 7,885.00 | 71,831 |
| 2023-12-08 | 1,525.00 | 1,550.00 | 1,495.00 | 1,546.00 | 7,730.00 | 39,057 |
| 2023-12-07 | 1,533.00 | 1,577.00 | 1,471.00 | 1,525.00 | 7,625.00 | 104,425 |
| 2023-12-06 | 1,565.00 | 1,570.00 | 1,531.00 | 1,533.00 | 7,665.00 | 35,687 |
| 2023-12-05 | 1,596.00 | 1,597.00 | 1,538.00 | 1,587.00 | 7,935.00 | 40,171 |
| 2023-12-04 | 1,594.00 | 1,615.00 | 1,557.00 | 1,600.00 | 8,000.00 | 64,461 |
| 2023-12-01 | 1,597.00 | 1,680.00 | 1,551.00 | 1,590.00 | 7,950.00 | 198,443 |
| 2023-11-30 | 1,536.00 | 1,599.00 | 1,535.00 | 1,596.00 | 7,980.00 | 54,652 |
| 2023-11-29 | 1,570.00 | 1,570.00 | 1,522.00 | 1,535.00 | 7,675.00 | 23,170 |
| 2023-11-28 | 1,573.00 | 1,593.00 | 1,537.00 | 1,550.00 | 7,750.00 | 36,163 |
| 2023-11-27 | 1,625.00 | 1,625.00 | 1,567.00 | 1,571.00 | 7,855.00 | 25,016 |
| 2023-11-24 | 1,606.00 | 1,635.00 | 1,589.00 | 1,593.00 | 7,965.00 | 21,054 |
| 2023-11-23 | 1,635.00 | 1,649.00 | 1,598.00 | 1,606.00 | 8,030.00 | 34,441 |
| 2023-11-22 | 1,623.00 | 1,644.00 | 1,571.00 | 1,628.00 | 8,140.00 | 30,087 |
| 2023-11-21 | 1,660.00 | 1,699.00 | 1,611.00 | 1,624.00 | 8,120.00 | 148,652 |
| 2023-11-20 | 1,574.00 | 1,608.00 | 1,562.00 | 1,602.00 | 8,010.00 | 40,942 |
| 2023-11-17 | 1,587.00 | 1,602.00 | 1,499.00 | 1,574.00 | 7,870.00 | 48,559 |
| 2023-11-16 | 1,590.00 | 1,594.00 | 1,561.00 | 1,586.00 | 7,930.00 | 28,736 |
| 2023-11-15 | 1,560.00 | 1,596.00 | 1,539.00 | 1,589.00 | 7,945.00 | 66,434 |
| 2023-11-14 | 1,476.00 | 1,540.00 | 1,476.00 | 1,534.00 | 7,670.00 | 47,175 |
| 2023-11-13 | 1,485.00 | 1,520.00 | 1,464.00 | 1,477.00 | 7,385.00 | 24,358 |
| 2023-11-10 | 1,510.00 | 1,510.00 | 1,468.00 | 1,478.00 | 7,390.00 | 20,948 |
| 2023-11-09 | 1,554.00 | 1,555.00 | 1,504.00 | 1,510.00 | 7,550.00 | 28,294 |
| 2023-11-08 | 1,572.00 | 1,587.00 | 1,534.00 | 1,553.00 | 7,765.00 | 30,570 |
| 2023-11-07 | 1,574.00 | 1,625.00 | 1,505.00 | 1,572.00 | 7,860.00 | 88,794 |
| 2023-11-06 | 1,557.00 | 1,583.00 | 1,540.00 | 1,571.00 | 7,855.00 | 48,225 |
| 2023-11-03 | 1,541.00 | 1,555.00 | 1,507.00 | 1,548.00 | 7,740.00 | 46,746 |
| 2023-11-02 | 1,510.00 | 1,515.00 | 1,492.00 | 1,505.00 | 7,525.00 | 52,506 |
| 2023-11-01 | 1,435.00 | 1,522.00 | 1,435.00 | 1,510.00 | 7,550.00 | 108,146 |
| 2023-10-31 | 1,412.00 | 1,483.00 | 1,412.00 | 1,427.00 | 7,135.00 | 66,857 |
| 2023-10-30 | 1,382.00 | 1,459.00 | 1,371.00 | 1,400.00 | 7,000.00 | 78,643 |
| 2023-10-27 | 1,403.00 | 1,429.00 | 1,374.00 | 1,393.00 | 6,965.00 | 91,687 |
| 2023-10-26 | 1,452.00 | 1,485.00 | 1,410.00 | 1,410.00 | 7,050.00 | 98,280 |
| 2023-10-25 | 1,500.00 | 1,560.00 | 1,485.00 | 1,510.00 | 7,550.00 | 125,707 |
| 2023-10-24 | 1,650.00 | 1,777.00 | 1,455.00 | 1,500.00 | 7,500.00 | 977,894 |
| 2023-10-23 | 1,403.00 | 1,454.00 | 1,381.00 | 1,425.00 | 7,125.00 | 48,070 |
| 2023-10-20 | 1,442.00 | 1,466.00 | 1,355.00 | 1,403.00 | 7,015.00 | 42,578 |
| 2023-10-19 | 1,485.00 | 1,520.00 | 1,439.00 | 1,444.00 | 7,220.00 | 54,785 |
| 2023-10-18 | 1,527.00 | 1,571.00 | 1,496.00 | 1,496.00 | 7,480.00 | 35,027 |
| 2023-10-17 | 1,510.00 | 1,570.00 | 1,500.00 | 1,528.00 | 7,640.00 | 41,158 |
| 2023-10-16 | 1,565.00 | 1,565.00 | 1,475.00 | 1,509.00 | 7,545.00 | 66,281 |
| 2023-10-13 | 1,644.00 | 1,644.00 | 1,555.00 | 1,565.00 | 7,825.00 | 55,052 |
| 2023-10-12 | 1,594.00 | 1,644.00 | 1,594.00 | 1,630.00 | 8,150.00 | 36,866 |
| 2023-10-11 | 1,536.00 | 1,642.00 | 1,536.00 | 1,582.00 | 7,910.00 | 69,482 |
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.