Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,765.00 | 1,780.00 | 1,700.00 | 1,755.00 | 8,775.00 | 331,992 |
| 2023-01-12 | 1,790.00 | 1,840.00 | 1,745.00 | 1,750.00 | 8,750.00 | 475,449 |
| 2023-01-11 | 1,805.00 | 1,940.00 | 1,775.00 | 1,790.00 | 8,950.00 | 1,549,406 |
| 2023-01-10 | 1,840.00 | 1,885.00 | 1,740.00 | 1,800.00 | 9,000.00 | 772,982 |
| 2023-01-09 | 1,845.00 | 1,900.00 | 1,780.00 | 1,880.00 | 9,400.00 | 1,439,549 |
| 2023-01-06 | 1,845.00 | 1,925.00 | 1,730.00 | 1,880.00 | 9,400.00 | 3,427,554 |
| 2023-01-05 | 1,910.00 | 1,990.00 | 1,805.00 | 1,845.00 | 9,225.00 | 6,196,108 |
| 2023-01-04 | 1,355.00 | 1,790.00 | 1,350.00 | 1,790.00 | 8,950.00 | 4,358,316 |
| 2023-01-03 | 1,410.00 | 1,460.00 | 1,380.00 | 1,380.00 | 6,900.00 | 185,589 |
| 2023-01-02 | 1,600.00 | 1,610.00 | 1,420.00 | 1,430.00 | 7,150.00 | 641,652 |
| 2022-12-29 | 1,485.00 | 1,535.00 | 1,420.00 | 1,510.00 | 7,550.00 | 389,847 |
| 2022-12-28 | 1,470.00 | 1,555.00 | 1,465.00 | 1,515.00 | 7,575.00 | 444,879 |
| 2022-12-27 | 1,600.00 | 1,675.00 | 1,460.00 | 1,500.00 | 7,500.00 | 2,344,740 |
| 2022-12-26 | 1,300.00 | 1,520.00 | 1,300.00 | 1,490.00 | 7,450.00 | 2,910,802 |
| 2022-12-23 | 1,385.00 | 1,405.00 | 1,280.00 | 1,285.00 | 6,425.00 | 229,747 |
| 2022-12-22 | 1,370.00 | 1,430.00 | 1,355.00 | 1,375.00 | 6,875.00 | 451,669 |
| 2022-12-21 | 1,445.00 | 1,580.00 | 1,340.00 | 1,355.00 | 6,775.00 | 1,628,660 |
| 2022-12-20 | 1,415.00 | 1,465.00 | 1,365.00 | 1,440.00 | 7,200.00 | 1,233,237 |
| 2022-12-19 | 1,190.00 | 1,540.00 | 1,175.00 | 1,390.00 | 6,950.00 | 6,370,616 |
| 2022-12-16 | 1,200.00 | 1,210.00 | 1,180.00 | 1,200.00 | 6,000.00 | 20,250 |
| 2022-12-15 | 1,235.00 | 1,235.00 | 1,200.00 | 1,230.00 | 6,150.00 | 20,472 |
| 2022-12-14 | 1,180.00 | 1,235.00 | 1,180.00 | 1,225.00 | 6,125.00 | 42,028 |
| 2022-12-13 | 1,240.00 | 1,260.00 | 1,175.00 | 1,200.00 | 6,000.00 | 29,737 |
| 2022-12-12 | 1,200.00 | 1,220.00 | 1,145.00 | 1,190.00 | 5,950.00 | 23,290 |
| 2022-12-09 | 1,175.00 | 1,200.00 | 1,155.00 | 1,200.00 | 6,000.00 | 15,259 |
| 2022-12-08 | 1,250.00 | 1,255.00 | 1,140.00 | 1,170.00 | 5,850.00 | 61,960 |
| 2022-12-07 | 1,270.00 | 1,270.00 | 1,225.00 | 1,240.00 | 6,200.00 | 32,254 |
| 2022-12-06 | 1,290.00 | 1,310.00 | 1,265.00 | 1,265.00 | 6,325.00 | 29,301 |
| 2022-12-05 | 1,270.00 | 1,290.00 | 1,260.00 | 1,290.00 | 6,450.00 | 23,547 |
| 2022-12-02 | 1,290.00 | 1,305.00 | 1,250.00 | 1,255.00 | 6,275.00 | 26,102 |
| 2022-12-01 | 1,300.00 | 1,305.00 | 1,280.00 | 1,285.00 | 6,425.00 | 29,564 |
| 2022-11-30 | 1,285.00 | 1,290.00 | 1,240.00 | 1,270.00 | 6,350.00 | 49,492 |
| 2022-11-29 | 1,250.00 | 1,260.00 | 1,235.00 | 1,260.00 | 6,300.00 | 22,749 |
| 2022-11-28 | 1,315.00 | 1,315.00 | 1,250.00 | 1,250.00 | 6,250.00 | 59,999 |
| 2022-11-25 | 1,315.00 | 1,335.00 | 1,295.00 | 1,305.00 | 6,525.00 | 35,307 |
| 2022-11-24 | 1,275.00 | 1,345.00 | 1,220.00 | 1,330.00 | 6,650.00 | 122,581 |
| 2022-11-23 | 1,295.00 | 1,300.00 | 1,265.00 | 1,275.00 | 6,375.00 | 79,803 |
| 2022-11-22 | 1,400.00 | 1,400.00 | 1,285.00 | 1,295.00 | 6,475.00 | 181,618 |
| 2022-11-21 | 1,350.00 | 1,415.00 | 1,320.00 | 1,370.00 | 6,850.00 | 385,979 |
| 2022-11-18 | 1,295.00 | 1,490.00 | 1,280.00 | 1,310.00 | 6,550.00 | 1,508,853 |
| 2022-11-17 | 1,290.00 | 1,295.00 | 1,240.00 | 1,260.00 | 6,300.00 | 45,397 |
| 2022-11-16 | 1,315.00 | 1,320.00 | 1,275.00 | 1,290.00 | 6,450.00 | 38,227 |
| 2022-11-15 | 1,290.00 | 1,345.00 | 1,270.00 | 1,310.00 | 6,550.00 | 98,530 |
| 2022-11-14 | 1,300.00 | 1,315.00 | 1,265.00 | 1,290.00 | 6,450.00 | 58,967 |
| 2022-11-11 | 1,245.00 | 1,315.00 | 1,220.00 | 1,300.00 | 6,500.00 | 102,349 |
| 2022-11-10 | 1,200.00 | 1,215.00 | 1,175.00 | 1,210.00 | 6,050.00 | 40,956 |
| 2022-11-09 | 1,225.00 | 1,260.00 | 1,225.00 | 1,225.00 | 6,125.00 | 43,966 |
| 2022-11-08 | 1,230.00 | 1,255.00 | 1,215.00 | 1,240.00 | 6,200.00 | 66,272 |
| 2022-11-07 | 1,210.00 | 1,250.00 | 1,205.00 | 1,230.00 | 6,150.00 | 35,806 |
| 2022-11-04 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 6,100.00 | 51,351 |
| 2022-11-03 | 1,265.00 | 1,305.00 | 1,240.00 | 1,260.00 | 6,300.00 | 68,306 |
| 2022-11-02 | 1,305.00 | 1,385.00 | 1,285.00 | 1,290.00 | 6,450.00 | 382,660 |
| 2022-11-01 | 1,310.00 | 1,325.00 | 1,270.00 | 1,305.00 | 6,525.00 | 137,144 |
| 2022-10-31 | 1,280.00 | 1,370.00 | 1,245.00 | 1,310.00 | 6,550.00 | 501,857 |
| 2022-10-28 | 1,340.00 | 1,375.00 | 1,265.00 | 1,280.00 | 6,400.00 | 697,363 |
| 2022-10-27 | 1,065.00 | 1,385.00 | 1,065.00 | 1,290.00 | 6,450.00 | 2,310,182 |
| 2022-10-26 | 1,085.00 | 1,085.00 | 1,025.00 | 1,070.00 | 5,350.00 | 23,753 |
| 2022-10-25 | 1,075.00 | 1,100.00 | 1,065.00 | 1,080.00 | 5,400.00 | 27,086 |
| 2022-10-24 | 1,065.00 | 1,095.00 | 1,055.00 | 1,075.00 | 5,375.00 | 35,516 |
| 2022-10-21 | 1,085.00 | 1,105.00 | 1,030.00 | 1,040.00 | 5,200.00 | 38,385 |
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.