Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 1,785.00 | 1,825.00 | 1,760.00 | 1,780.00 | 8,900.00 | 69,413 |
| 2022-07-20 | 1,685.00 | 1,820.00 | 1,680.00 | 1,785.00 | 8,925.00 | 240,819 |
| 2022-07-19 | 1,680.00 | 1,720.00 | 1,640.00 | 1,670.00 | 8,350.00 | 87,420 |
| 2022-07-18 | 1,710.00 | 1,710.00 | 1,675.00 | 1,695.00 | 8,475.00 | 63,340 |
| 2022-07-15 | 1,750.00 | 1,790.00 | 1,690.00 | 1,690.00 | 8,450.00 | 45,969 |
| 2022-07-14 | 1,660.00 | 1,800.00 | 1,630.00 | 1,765.00 | 8,825.00 | 44,152 |
| 2022-07-13 | 1,665.00 | 1,700.00 | 1,640.00 | 1,675.00 | 8,375.00 | 21,485 |
| 2022-07-12 | 1,700.00 | 1,710.00 | 1,655.00 | 1,685.00 | 8,425.00 | 24,529 |
| 2022-07-11 | 1,715.00 | 1,730.00 | 1,680.00 | 1,725.00 | 8,625.00 | 27,610 |
| 2022-07-08 | 1,715.00 | 1,735.00 | 1,700.00 | 1,720.00 | 8,600.00 | 37,105 |
| 2022-07-07 | 1,700.00 | 1,730.00 | 1,680.00 | 1,715.00 | 8,575.00 | 34,347 |
| 2022-07-06 | 1,695.00 | 1,715.00 | 1,640.00 | 1,685.00 | 8,425.00 | 65,762 |
| 2022-07-05 | 1,640.00 | 1,690.00 | 1,605.00 | 1,675.00 | 8,375.00 | 47,074 |
| 2022-07-04 | 1,625.00 | 1,645.00 | 1,565.00 | 1,620.00 | 8,100.00 | 49,658 |
| 2022-07-01 | 1,665.00 | 1,710.00 | 1,600.00 | 1,630.00 | 8,150.00 | 71,276 |
| 2022-06-30 | 1,715.00 | 1,715.00 | 1,660.00 | 1,680.00 | 8,400.00 | 50,985 |
| 2022-06-29 | 1,690.00 | 1,730.00 | 1,650.00 | 1,715.00 | 8,575.00 | 68,379 |
| 2022-06-28 | 1,710.00 | 1,745.00 | 1,690.00 | 1,730.00 | 8,650.00 | 60,184 |
| 2022-06-27 | 1,710.00 | 1,745.00 | 1,660.00 | 1,730.00 | 8,650.00 | 69,552 |
| 2022-06-24 | 1,610.00 | 1,690.00 | 1,580.00 | 1,675.00 | 8,375.00 | 88,464 |
| 2022-06-23 | 1,625.00 | 1,650.00 | 1,540.00 | 1,580.00 | 7,900.00 | 125,484 |
| 2022-06-22 | 1,685.00 | 1,750.00 | 1,560.00 | 1,625.00 | 8,125.00 | 166,611 |
| 2022-06-21 | 1,700.00 | 1,730.00 | 1,665.00 | 1,675.00 | 8,375.00 | 83,775 |
| 2022-06-20 | 1,890.00 | 1,890.00 | 1,655.00 | 1,700.00 | 8,500.00 | 177,139 |
| 2022-06-17 | 1,900.00 | 1,940.00 | 1,835.00 | 1,885.00 | 9,425.00 | 196,501 |
| 2022-06-16 | 2,050.00 | 2,060.00 | 2,000.00 | 2,000.00 | 10,000.00 | 76,617 |
| 2022-06-15 | 2,080.00 | 2,085.00 | 1,990.00 | 2,020.00 | 10,100.00 | 92,197 |
| 2022-06-14 | 2,000.00 | 2,090.00 | 1,970.00 | 2,090.00 | 10,450.00 | 145,856 |
| 2022-06-13 | 2,060.00 | 2,115.00 | 2,030.00 | 2,045.00 | 10,225.00 | 118,090 |
| 2022-06-10 | 2,085.00 | 2,230.00 | 2,050.00 | 2,115.00 | 10,575.00 | 274,635 |
| 2022-06-09 | 2,105.00 | 2,130.00 | 2,040.00 | 2,100.00 | 10,500.00 | 132,365 |
| 2022-06-08 | 2,215.00 | 2,225.00 | 2,100.00 | 2,105.00 | 10,525.00 | 146,416 |
| 2022-06-07 | 2,245.00 | 2,260.00 | 2,185.00 | 2,215.00 | 11,075.00 | 120,545 |
| 2022-06-03 | 2,170.00 | 2,275.00 | 2,150.00 | 2,275.00 | 11,375.00 | 218,143 |
| 2022-06-02 | 2,135.00 | 2,175.00 | 2,105.00 | 2,150.00 | 10,750.00 | 107,769 |
| 2022-05-31 | 2,230.00 | 2,295.00 | 2,145.00 | 2,145.00 | 10,725.00 | 430,420 |
| 2022-05-30 | 2,105.00 | 2,115.00 | 2,060.00 | 2,110.00 | 10,550.00 | 108,433 |
| 2022-05-27 | 2,105.00 | 2,130.00 | 2,045.00 | 2,070.00 | 10,350.00 | 94,496 |
| 2022-05-26 | 2,100.00 | 2,115.00 | 2,040.00 | 2,065.00 | 10,325.00 | 115,520 |
| 2022-05-25 | 2,150.00 | 2,195.00 | 2,070.00 | 2,075.00 | 10,375.00 | 148,453 |
| 2022-05-24 | 2,260.00 | 2,290.00 | 2,125.00 | 2,150.00 | 10,750.00 | 243,534 |
| 2022-05-23 | 2,185.00 | 2,400.00 | 2,155.00 | 2,245.00 | 11,225.00 | 1,240,593 |
| 2022-05-20 | 2,110.00 | 2,180.00 | 2,090.00 | 2,165.00 | 10,825.00 | 140,852 |
| 2022-05-19 | 2,085.00 | 2,130.00 | 2,040.00 | 2,120.00 | 10,600.00 | 122,034 |
| 2022-05-18 | 2,245.00 | 2,265.00 | 2,120.00 | 2,130.00 | 10,650.00 | 207,683 |
| 2022-05-17 | 2,225.00 | 2,240.00 | 2,170.00 | 2,225.00 | 11,125.00 | 115,876 |
| 2022-05-16 | 2,205.00 | 2,270.00 | 2,195.00 | 2,220.00 | 11,100.00 | 152,344 |
| 2022-05-13 | 2,160.00 | 2,290.00 | 2,160.00 | 2,205.00 | 11,025.00 | 340,219 |
| 2022-05-12 | 2,165.00 | 2,225.00 | 2,100.00 | 2,160.00 | 10,800.00 | 236,758 |
| 2022-05-11 | 2,300.00 | 2,450.00 | 2,195.00 | 2,215.00 | 11,075.00 | 703,762 |
| 2022-05-10 | 2,415.00 | 2,425.00 | 2,190.00 | 2,265.00 | 11,325.00 | 686,692 |
| 2022-05-09 | 2,515.00 | 2,610.00 | 2,435.00 | 2,490.00 | 12,450.00 | 260,990 |
| 2022-05-06 | 2,435.00 | 2,550.00 | 2,435.00 | 2,545.00 | 12,725.00 | 285,570 |
| 2022-05-04 | 2,625.00 | 2,650.00 | 2,470.00 | 2,535.00 | 12,675.00 | 455,947 |
| 2022-05-03 | 2,630.00 | 2,815.00 | 2,510.00 | 2,580.00 | 12,900.00 | 1,806,899 |
| 2022-05-02 | 2,555.00 | 2,790.00 | 2,550.00 | 2,660.00 | 13,300.00 | 2,024,896 |
| 2022-04-29 | 2,690.00 | 2,775.00 | 2,515.00 | 2,605.00 | 13,025.00 | 1,885,143 |
| 2022-04-28 | 2,260.00 | 2,890.00 | 2,210.00 | 2,645.00 | 13,225.00 | 11,429,382 |
| 2022-04-27 | 2,055.00 | 2,565.00 | 2,040.00 | 2,295.00 | 11,475.00 | 6,803,102 |
| 2022-04-26 | 2,015.00 | 2,150.00 | 2,010.00 | 2,080.00 | 10,400.00 | 795,308 |
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.