Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 1,750.00 | 1,750.00 | 1,520.00 | 1,520.00 | 7,600.00 | 62,772 |
| 2023-10-06 | 1,528.00 | 1,630.00 | 1,528.00 | 1,609.00 | 8,045.00 | 45,795 |
| 2023-10-05 | 1,584.00 | 1,596.00 | 1,545.00 | 1,546.00 | 7,730.00 | 41,567 |
| 2023-10-04 | 1,650.00 | 1,652.00 | 1,550.00 | 1,560.00 | 7,800.00 | 66,716 |
| 2023-09-27 | 1,606.00 | 1,668.00 | 1,550.00 | 1,650.00 | 8,250.00 | 33,348 |
| 2023-09-26 | 1,654.00 | 1,654.00 | 1,590.00 | 1,606.00 | 8,030.00 | 50,749 |
| 2023-09-25 | 1,637.00 | 1,660.00 | 1,605.00 | 1,620.00 | 8,100.00 | 67,338 |
| 2023-09-22 | 1,660.00 | 1,685.00 | 1,641.00 | 1,652.00 | 8,260.00 | 49,671 |
| 2023-09-21 | 1,681.00 | 1,728.00 | 1,663.00 | 1,669.00 | 8,345.00 | 56,335 |
| 2023-09-20 | 1,719.00 | 1,738.00 | 1,674.00 | 1,688.00 | 8,440.00 | 70,539 |
| 2023-09-19 | 1,706.00 | 1,799.00 | 1,692.00 | 1,719.00 | 8,595.00 | 119,089 |
| 2023-09-18 | 1,769.00 | 1,769.00 | 1,694.00 | 1,706.00 | 8,530.00 | 70,974 |
| 2023-09-15 | 1,768.00 | 1,802.00 | 1,734.00 | 1,735.00 | 8,675.00 | 93,066 |
| 2023-09-14 | 1,799.00 | 1,799.00 | 1,757.00 | 1,768.00 | 8,840.00 | 58,483 |
| 2023-09-13 | 1,806.00 | 1,875.00 | 1,740.00 | 1,754.00 | 8,770.00 | 143,687 |
| 2023-09-12 | 1,863.00 | 1,966.00 | 1,800.00 | 1,808.00 | 9,040.00 | 272,137 |
| 2023-09-11 | 1,884.00 | 1,884.00 | 1,830.00 | 1,831.00 | 9,155.00 | 75,980 |
| 2023-09-08 | 1,859.00 | 1,912.00 | 1,843.00 | 1,861.00 | 9,305.00 | 79,299 |
| 2023-09-07 | 1,895.00 | 1,912.00 | 1,839.00 | 1,860.00 | 9,300.00 | 143,322 |
| 2023-09-06 | 1,946.00 | 1,977.00 | 1,883.00 | 1,900.00 | 9,500.00 | 188,594 |
| 2023-09-05 | 2,000.00 | 2,005.00 | 1,906.00 | 1,927.00 | 9,635.00 | 225,870 |
| 2023-09-04 | 2,025.00 | 2,150.00 | 2,000.00 | 2,010.00 | 10,050.00 | 530,282 |
| 2023-09-01 | 2,085.00 | 2,085.00 | 2,015.00 | 2,035.00 | 10,175.00 | 255,972 |
| 2023-08-31 | 2,070.00 | 2,085.00 | 2,015.00 | 2,060.00 | 10,300.00 | 291,634 |
| 2023-08-30 | 1,930.00 | 2,085.00 | 1,902.00 | 2,050.00 | 10,250.00 | 902,740 |
| 2023-08-29 | 1,920.00 | 1,956.00 | 1,886.00 | 1,920.00 | 9,600.00 | 190,066 |
| 2023-08-28 | 1,867.00 | 1,927.00 | 1,830.00 | 1,901.00 | 9,505.00 | 305,964 |
| 2023-08-25 | 1,815.00 | 1,900.00 | 1,783.00 | 1,864.00 | 9,320.00 | 395,661 |
| 2023-08-24 | 1,800.00 | 1,858.00 | 1,766.00 | 1,810.00 | 9,050.00 | 221,517 |
| 2023-08-23 | 1,670.00 | 1,920.00 | 1,661.00 | 1,830.00 | 9,150.00 | 1,418,450 |
| 2023-08-22 | 1,666.00 | 1,693.00 | 1,649.00 | 1,661.00 | 8,305.00 | 105,508 |
| 2023-08-21 | 1,731.00 | 1,742.00 | 1,680.00 | 1,683.00 | 8,415.00 | 106,071 |
| 2023-08-18 | 1,757.00 | 1,770.00 | 1,690.00 | 1,745.00 | 8,725.00 | 162,668 |
| 2023-08-17 | 1,601.00 | 1,890.00 | 1,566.00 | 1,770.00 | 8,850.00 | 823,569 |
| 2023-08-16 | 1,700.00 | 1,706.00 | 1,620.00 | 1,624.00 | 8,120.00 | 128,867 |
| 2023-08-14 | 1,695.00 | 1,735.00 | 1,678.00 | 1,697.00 | 8,485.00 | 99,369 |
| 2023-08-11 | 1,640.00 | 1,783.00 | 1,640.00 | 1,686.00 | 8,430.00 | 228,150 |
| 2023-08-10 | 1,689.00 | 1,714.00 | 1,636.00 | 1,637.00 | 8,185.00 | 187,382 |
| 2023-08-09 | 1,678.00 | 1,738.00 | 1,660.00 | 1,678.00 | 8,390.00 | 154,305 |
| 2023-08-08 | 1,751.00 | 1,777.00 | 1,648.00 | 1,678.00 | 8,390.00 | 214,141 |
| 2023-08-07 | 1,810.00 | 1,811.00 | 1,740.00 | 1,778.00 | 8,890.00 | 148,087 |
| 2023-08-04 | 1,818.00 | 1,869.00 | 1,750.00 | 1,810.00 | 9,050.00 | 283,970 |
| 2023-08-03 | 1,864.00 | 1,887.00 | 1,746.00 | 1,782.00 | 8,910.00 | 218,560 |
| 2023-08-02 | 1,883.00 | 1,991.00 | 1,842.00 | 1,863.00 | 9,315.00 | 647,540 |
| 2023-08-01 | 1,930.00 | 2,050.00 | 1,850.00 | 1,883.00 | 9,415.00 | 681,507 |
| 2023-07-31 | 1,798.00 | 1,938.00 | 1,780.00 | 1,890.00 | 9,450.00 | 617,900 |
| 2023-07-28 | 1,677.00 | 1,810.00 | 1,675.00 | 1,776.00 | 8,880.00 | 253,156 |
| 2023-07-27 | 1,749.00 | 1,817.00 | 1,680.00 | 1,680.00 | 8,400.00 | 299,861 |
| 2023-07-26 | 1,901.00 | 1,903.00 | 1,690.00 | 1,748.00 | 8,740.00 | 542,666 |
| 2023-07-25 | 1,924.00 | 2,090.00 | 1,855.00 | 1,900.00 | 9,500.00 | 963,744 |
| 2023-07-24 | 2,070.00 | 2,275.00 | 1,920.00 | 1,924.00 | 9,620.00 | 2,769,768 |
| 2023-07-21 | 2,030.00 | 2,150.00 | 2,000.00 | 2,040.00 | 10,200.00 | 1,104,397 |
| 2023-07-20 | 1,888.00 | 2,320.00 | 1,888.00 | 2,050.00 | 10,250.00 | 7,218,582 |
| 2023-07-19 | 1,965.00 | 1,995.00 | 1,857.00 | 1,888.00 | 9,440.00 | 1,165,333 |
| 2023-07-18 | 1,822.00 | 2,280.00 | 1,783.00 | 2,015.00 | 10,075.00 | 8,547,394 |
| 2023-07-17 | 1,731.00 | 1,995.00 | 1,670.00 | 1,822.00 | 9,110.00 | 4,505,112 |
| 2023-07-14 | 1,768.00 | 1,768.00 | 1,688.00 | 1,737.00 | 8,685.00 | 146,922 |
| 2023-07-13 | 1,774.00 | 1,804.00 | 1,740.00 | 1,744.00 | 8,720.00 | 187,583 |
| 2023-07-12 | 1,800.00 | 1,850.00 | 1,740.00 | 1,772.00 | 8,860.00 | 289,038 |
| 2023-07-11 | 1,740.00 | 1,887.00 | 1,740.00 | 1,797.00 | 8,985.00 | 693,667 |
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.