Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 1,850.00 | 1,858.00 | 1,763.00 | 1,763.00 | 8,815.00 | 341,670 |
| 2023-07-07 | 1,823.00 | 2,030.00 | 1,800.00 | 1,827.00 | 9,135.00 | 2,256,098 |
| 2023-07-06 | 1,765.00 | 2,110.00 | 1,765.00 | 1,887.00 | 9,435.00 | 11,105,776 |
| 2023-07-05 | 1,750.00 | 1,790.00 | 1,705.00 | 1,723.00 | 8,615.00 | 434,770 |
| 2023-07-04 | 1,820.00 | 1,857.00 | 1,742.00 | 1,750.00 | 8,750.00 | 898,729 |
| 2023-07-03 | 1,587.00 | 1,962.00 | 1,561.00 | 1,828.00 | 9,140.00 | 9,231,574 |
| 2023-06-30 | 1,667.00 | 1,667.00 | 1,551.00 | 1,573.00 | 7,865.00 | 271,368 |
| 2023-06-29 | 1,605.00 | 1,645.00 | 1,555.00 | 1,626.00 | 8,130.00 | 372,948 |
| 2023-06-28 | 1,616.00 | 1,648.00 | 1,581.00 | 1,599.00 | 7,995.00 | 320,743 |
| 2023-06-27 | 1,601.00 | 1,650.00 | 1,582.00 | 1,614.00 | 8,070.00 | 359,088 |
| 2023-06-26 | 1,620.00 | 1,665.00 | 1,576.00 | 1,625.00 | 8,125.00 | 511,581 |
| 2023-06-23 | 1,682.00 | 1,747.00 | 1,591.00 | 1,655.00 | 8,275.00 | 1,624,273 |
| 2023-06-22 | 1,360.00 | 1,752.00 | 1,351.00 | 1,752.00 | 8,760.00 | 3,575,006 |
| 2023-06-21 | 1,386.00 | 1,399.00 | 1,325.00 | 1,348.00 | 6,740.00 | 82,134 |
| 2023-06-20 | 1,410.00 | 1,420.00 | 1,373.00 | 1,390.00 | 6,950.00 | 46,278 |
| 2023-06-19 | 1,436.00 | 1,449.00 | 1,410.00 | 1,410.00 | 7,050.00 | 38,524 |
| 2023-06-16 | 1,403.00 | 1,438.00 | 1,390.00 | 1,418.00 | 7,090.00 | 33,458 |
| 2023-06-15 | 1,412.00 | 1,450.00 | 1,371.00 | 1,389.00 | 6,945.00 | 35,840 |
| 2023-06-14 | 1,451.00 | 1,458.00 | 1,401.00 | 1,412.00 | 7,060.00 | 64,261 |
| 2023-06-13 | 1,449.00 | 1,472.00 | 1,432.00 | 1,452.00 | 7,260.00 | 46,658 |
| 2023-06-12 | 1,482.00 | 1,495.00 | 1,430.00 | 1,456.00 | 7,280.00 | 54,677 |
| 2023-06-09 | 1,493.00 | 1,512.00 | 1,476.00 | 1,480.00 | 7,400.00 | 37,189 |
| 2023-06-08 | 1,486.00 | 1,495.00 | 1,467.00 | 1,489.00 | 7,445.00 | 24,118 |
| 2023-06-07 | 1,509.00 | 1,540.00 | 1,481.00 | 1,486.00 | 7,430.00 | 48,247 |
| 2023-06-05 | 1,516.00 | 1,547.00 | 1,498.00 | 1,501.00 | 7,505.00 | 41,204 |
| 2023-06-02 | 1,504.00 | 1,530.00 | 1,476.00 | 1,528.00 | 7,640.00 | 73,491 |
| 2023-06-01 | 1,460.00 | 1,507.00 | 1,460.00 | 1,503.00 | 7,515.00 | 39,587 |
| 2023-05-31 | 1,449.00 | 1,484.00 | 1,449.00 | 1,472.00 | 7,360.00 | 45,078 |
| 2023-05-30 | 1,434.00 | 1,469.00 | 1,412.00 | 1,463.00 | 7,315.00 | 46,533 |
| 2023-05-26 | 1,449.00 | 1,458.00 | 1,418.00 | 1,426.00 | 7,130.00 | 42,037 |
| 2023-05-25 | 1,444.00 | 1,490.00 | 1,436.00 | 1,445.00 | 7,225.00 | 58,116 |
| 2023-05-24 | 1,458.00 | 1,459.00 | 1,420.00 | 1,445.00 | 7,225.00 | 48,301 |
| 2023-05-23 | 1,503.00 | 1,548.00 | 1,450.00 | 1,460.00 | 7,300.00 | 169,484 |
| 2023-05-22 | 1,455.00 | 1,475.00 | 1,430.00 | 1,450.00 | 7,250.00 | 43,539 |
| 2023-05-19 | 1,395.00 | 1,490.00 | 1,378.00 | 1,438.00 | 7,190.00 | 133,592 |
| 2023-05-18 | 1,403.00 | 1,407.00 | 1,378.00 | 1,378.00 | 6,890.00 | 54,504 |
| 2023-05-17 | 1,308.00 | 1,407.00 | 1,300.00 | 1,390.00 | 6,950.00 | 177,022 |
| 2023-05-16 | 1,460.00 | 1,605.00 | 1,301.00 | 1,308.00 | 6,540.00 | 755,550 |
| 2023-05-15 | 1,417.00 | 1,417.00 | 1,365.00 | 1,371.00 | 6,855.00 | 65,191 |
| 2023-05-12 | 1,431.00 | 1,450.00 | 1,382.00 | 1,385.00 | 6,925.00 | 48,052 |
| 2023-05-11 | 1,435.00 | 1,470.00 | 1,416.00 | 1,439.00 | 7,195.00 | 51,406 |
| 2023-05-10 | 1,415.00 | 1,491.00 | 1,407.00 | 1,423.00 | 7,115.00 | 46,270 |
| 2023-05-09 | 1,424.00 | 1,465.00 | 1,381.00 | 1,415.00 | 7,075.00 | 69,216 |
| 2023-05-08 | 1,423.00 | 1,477.00 | 1,423.00 | 1,442.00 | 7,210.00 | 42,699 |
| 2023-05-04 | 1,440.00 | 1,440.00 | 1,392.00 | 1,427.00 | 7,135.00 | 39,351 |
| 2023-05-03 | 1,440.00 | 1,534.00 | 1,438.00 | 1,438.00 | 7,190.00 | 65,410 |
| 2023-05-02 | 1,400.00 | 1,460.00 | 1,370.00 | 1,440.00 | 7,200.00 | 71,514 |
| 2023-04-28 | 1,450.00 | 1,474.00 | 1,389.00 | 1,400.00 | 7,000.00 | 42,941 |
| 2023-04-27 | 1,422.00 | 1,460.00 | 1,409.00 | 1,435.00 | 7,175.00 | 30,278 |
| 2023-04-26 | 1,452.00 | 1,487.00 | 1,426.00 | 1,445.00 | 7,225.00 | 55,257 |
| 2023-04-25 | 1,487.00 | 1,500.00 | 1,430.00 | 1,452.00 | 7,260.00 | 37,930 |
| 2023-04-24 | 1,489.00 | 1,507.00 | 1,468.00 | 1,488.00 | 7,440.00 | 49,477 |
| 2023-04-21 | 1,500.00 | 1,548.00 | 1,500.00 | 1,503.00 | 7,515.00 | 57,868 |
| 2023-04-20 | 1,555.00 | 1,556.00 | 1,505.00 | 1,506.00 | 7,530.00 | 80,104 |
| 2023-04-19 | 1,613.00 | 1,613.00 | 1,555.00 | 1,555.00 | 7,775.00 | 59,865 |
| 2023-04-18 | 1,601.00 | 1,614.00 | 1,540.00 | 1,613.00 | 8,065.00 | 86,416 |
| 2023-04-17 | 1,643.00 | 1,643.00 | 1,587.00 | 1,600.00 | 8,000.00 | 65,079 |
| 2023-04-14 | 1,640.00 | 1,696.00 | 1,626.00 | 1,643.00 | 8,215.00 | 111,796 |
| 2023-04-13 | 1,650.00 | 1,650.00 | 1,585.00 | 1,624.00 | 8,120.00 | 82,574 |
| 2023-04-12 | 1,612.00 | 1,773.00 | 1,606.00 | 1,633.00 | 8,165.00 | 483,042 |
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.