Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 1,125.00 | 1,150.00 | 1,060.00 | 1,090.00 | 5,450.00 | 59,622 |
| 2022-10-19 | 1,105.00 | 1,105.00 | 1,060.00 | 1,075.00 | 5,375.00 | 17,555 |
| 2022-10-18 | 1,120.00 | 1,125.00 | 1,075.00 | 1,090.00 | 5,450.00 | 22,114 |
| 2022-10-17 | 1,045.00 | 1,075.00 | 1,020.00 | 1,075.00 | 5,375.00 | 22,536 |
| 2022-10-14 | 1,010.00 | 1,055.00 | 1,010.00 | 1,045.00 | 5,225.00 | 25,900 |
| 2022-10-13 | 1,055.00 | 1,070.00 | 991.00 | 1,000.00 | 5,000.00 | 41,487 |
| 2022-10-12 | 1,015.00 | 1,115.00 | 1,015.00 | 1,055.00 | 5,275.00 | 94,507 |
| 2022-10-11 | 1,130.00 | 1,130.00 | 1,000.00 | 1,015.00 | 5,075.00 | 81,044 |
| 2022-10-07 | 1,150.00 | 1,170.00 | 1,110.00 | 1,140.00 | 5,700.00 | 17,294 |
| 2022-10-06 | 1,125.00 | 1,180.00 | 1,110.00 | 1,140.00 | 5,700.00 | 17,473 |
| 2022-10-05 | 1,210.00 | 1,210.00 | 1,100.00 | 1,120.00 | 5,600.00 | 35,897 |
| 2022-10-04 | 1,210.00 | 1,210.00 | 1,160.00 | 1,180.00 | 5,900.00 | 24,041 |
| 2022-09-30 | 1,170.00 | 1,170.00 | 1,100.00 | 1,145.00 | 5,725.00 | 21,509 |
| 2022-09-29 | 1,155.00 | 1,205.00 | 1,150.00 | 1,150.00 | 5,750.00 | 30,323 |
| 2022-09-28 | 1,215.00 | 1,265.00 | 1,120.00 | 1,155.00 | 5,775.00 | 34,883 |
| 2022-09-27 | 1,150.00 | 1,210.00 | 1,120.00 | 1,210.00 | 6,050.00 | 41,642 |
| 2022-09-26 | 1,210.00 | 1,245.00 | 1,165.00 | 1,200.00 | 6,000.00 | 70,070 |
| 2022-09-23 | 1,305.00 | 1,335.00 | 1,225.00 | 1,245.00 | 6,225.00 | 41,548 |
| 2022-09-22 | 1,330.00 | 1,330.00 | 1,255.00 | 1,310.00 | 6,550.00 | 34,860 |
| 2022-09-21 | 1,340.00 | 1,365.00 | 1,295.00 | 1,345.00 | 6,725.00 | 43,901 |
| 2022-09-20 | 1,340.00 | 1,365.00 | 1,320.00 | 1,345.00 | 6,725.00 | 20,877 |
| 2022-09-19 | 1,430.00 | 1,430.00 | 1,290.00 | 1,330.00 | 6,650.00 | 61,810 |
| 2022-09-16 | 1,420.00 | 1,445.00 | 1,380.00 | 1,410.00 | 7,050.00 | 49,034 |
| 2022-09-15 | 1,445.00 | 1,460.00 | 1,430.00 | 1,440.00 | 7,200.00 | 11,034 |
| 2022-09-14 | 1,420.00 | 1,455.00 | 1,405.00 | 1,450.00 | 7,250.00 | 21,802 |
| 2022-09-13 | 1,470.00 | 1,480.00 | 1,445.00 | 1,465.00 | 7,325.00 | 51,020 |
| 2022-09-08 | 1,440.00 | 1,465.00 | 1,430.00 | 1,450.00 | 7,250.00 | 46,313 |
| 2022-09-07 | 1,560.00 | 1,615.00 | 1,425.00 | 1,440.00 | 7,200.00 | 139,576 |
| 2022-09-06 | 1,570.00 | 1,595.00 | 1,545.00 | 1,560.00 | 7,800.00 | 19,797 |
| 2022-09-05 | 1,550.00 | 1,600.00 | 1,545.00 | 1,560.00 | 7,800.00 | 15,623 |
| 2022-09-02 | 1,590.00 | 1,630.00 | 1,570.00 | 1,570.00 | 7,850.00 | 28,161 |
| 2022-09-01 | 1,650.00 | 1,650.00 | 1,590.00 | 1,590.00 | 7,950.00 | 35,256 |
| 2022-08-31 | 1,575.00 | 1,650.00 | 1,560.00 | 1,630.00 | 8,150.00 | 55,067 |
| 2022-08-30 | 1,595.00 | 1,610.00 | 1,575.00 | 1,580.00 | 7,900.00 | 46,632 |
| 2022-08-29 | 1,605.00 | 1,630.00 | 1,560.00 | 1,595.00 | 7,975.00 | 54,088 |
| 2022-08-26 | 1,655.00 | 1,745.00 | 1,645.00 | 1,690.00 | 8,450.00 | 85,301 |
| 2022-08-25 | 1,610.00 | 1,655.00 | 1,605.00 | 1,650.00 | 8,250.00 | 30,456 |
| 2022-08-24 | 1,630.00 | 1,670.00 | 1,590.00 | 1,605.00 | 8,025.00 | 85,351 |
| 2022-08-23 | 1,670.00 | 1,685.00 | 1,620.00 | 1,625.00 | 8,125.00 | 51,859 |
| 2022-08-22 | 1,740.00 | 1,755.00 | 1,680.00 | 1,680.00 | 8,400.00 | 51,671 |
| 2022-08-19 | 1,780.00 | 1,810.00 | 1,760.00 | 1,760.00 | 8,800.00 | 35,979 |
| 2022-08-18 | 1,740.00 | 1,790.00 | 1,730.00 | 1,780.00 | 8,900.00 | 48,236 |
| 2022-08-17 | 1,780.00 | 1,785.00 | 1,740.00 | 1,755.00 | 8,775.00 | 85,899 |
| 2022-08-16 | 1,765.00 | 1,870.00 | 1,755.00 | 1,825.00 | 9,125.00 | 206,642 |
| 2022-08-12 | 1,810.00 | 1,820.00 | 1,735.00 | 1,740.00 | 8,700.00 | 102,371 |
| 2022-08-11 | 1,760.00 | 1,805.00 | 1,730.00 | 1,755.00 | 8,775.00 | 70,184 |
| 2022-08-10 | 1,800.00 | 1,830.00 | 1,700.00 | 1,725.00 | 8,625.00 | 111,190 |
| 2022-08-09 | 1,765.00 | 1,830.00 | 1,760.00 | 1,795.00 | 8,975.00 | 50,042 |
| 2022-08-08 | 1,790.00 | 1,795.00 | 1,745.00 | 1,775.00 | 8,875.00 | 37,301 |
| 2022-08-05 | 1,795.00 | 1,825.00 | 1,765.00 | 1,795.00 | 8,975.00 | 37,733 |
| 2022-08-04 | 1,730.00 | 1,820.00 | 1,730.00 | 1,795.00 | 8,975.00 | 104,617 |
| 2022-08-03 | 1,665.00 | 1,735.00 | 1,660.00 | 1,720.00 | 8,600.00 | 41,725 |
| 2022-08-02 | 1,770.00 | 1,770.00 | 1,650.00 | 1,695.00 | 8,475.00 | 66,407 |
| 2022-08-01 | 1,760.00 | 1,780.00 | 1,730.00 | 1,770.00 | 8,850.00 | 22,971 |
| 2022-07-29 | 1,770.00 | 1,790.00 | 1,750.00 | 1,760.00 | 8,800.00 | 27,133 |
| 2022-07-28 | 1,715.00 | 1,775.00 | 1,710.00 | 1,770.00 | 8,850.00 | 48,157 |
| 2022-07-27 | 1,735.00 | 1,735.00 | 1,695.00 | 1,705.00 | 8,525.00 | 28,381 |
| 2022-07-26 | 1,740.00 | 1,740.00 | 1,690.00 | 1,715.00 | 8,575.00 | 39,459 |
| 2022-07-25 | 1,770.00 | 1,795.00 | 1,725.00 | 1,735.00 | 8,675.00 | 28,872 |
| 2022-07-22 | 1,760.00 | 1,805.00 | 1,730.00 | 1,770.00 | 8,850.00 | 56,501 |
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.