Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 978.00 | 1,016.00 | 969.00 | 1,006.00 | 5,030.00 | 62,590 |
| 2025-12-23 | 1,000.00 | 1,014.00 | 952.00 | 969.00 | 4,845.00 | 52,941 |
| 2025-12-22 | 1,018.00 | 1,023.00 | 995.00 | 995.00 | 4,975.00 | 28,809 |
| 2025-12-19 | 1,005.00 | 1,017.00 | 997.00 | 1,017.00 | 5,085.00 | 24,387 |
| 2025-12-18 | 1,024.00 | 1,055.00 | 1,000.00 | 1,005.00 | 5,025.00 | 69,880 |
| 2025-12-17 | 1,014.00 | 1,031.00 | 1,010.00 | 1,024.00 | 5,120.00 | 20,551 |
| 2025-12-16 | 1,022.00 | 1,032.00 | 1,002.00 | 1,023.00 | 5,115.00 | 29,565 |
| 2025-12-15 | 1,049.00 | 1,051.00 | 1,022.00 | 1,022.00 | 5,110.00 | 40,295 |
| 2025-12-12 | 1,043.00 | 1,067.00 | 1,038.00 | 1,040.00 | 5,200.00 | 28,895 |
| 2025-12-11 | 1,054.00 | 1,065.00 | 1,042.00 | 1,054.00 | 5,270.00 | 23,138 |
| 2025-12-10 | 1,049.00 | 1,064.00 | 1,036.00 | 1,048.00 | 5,240.00 | 32,176 |
| 2025-12-09 | 1,083.00 | 1,083.00 | 1,048.00 | 1,049.00 | 5,245.00 | 46,418 |
| 2025-12-08 | 1,086.00 | 1,099.00 | 1,068.00 | 1,068.00 | 5,340.00 | 54,885 |
| 2025-12-05 | 1,096.00 | 1,098.00 | 1,082.00 | 1,086.00 | 5,430.00 | 98,968 |
| 2025-12-04 | 1,092.00 | 1,099.00 | 1,076.00 | 1,094.00 | 5,470.00 | 58,879 |
| 2025-12-03 | 1,089.00 | 1,095.00 | 1,078.00 | 1,092.00 | 5,460.00 | 52,272 |
| 2025-12-02 | 1,084.00 | 1,088.00 | 1,062.00 | 1,082.00 | 5,410.00 | 66,191 |
| 2025-12-01 | 1,071.00 | 1,088.00 | 1,061.00 | 1,071.00 | 5,355.00 | 24,615 |
| 2025-11-28 | 1,055.00 | 1,080.00 | 1,051.00 | 1,071.00 | 5,355.00 | 61,672 |
| 2025-11-27 | 1,085.00 | 1,085.00 | 1,050.00 | 1,064.00 | 5,320.00 | 92,116 |
| 2025-11-26 | 1,067.00 | 1,078.00 | 1,047.00 | 1,073.00 | 5,365.00 | 145,752 |
| 2025-11-25 | 1,048.00 | 1,068.00 | 1,036.00 | 1,054.00 | 5,270.00 | 127,933 |
| 2025-11-24 | 1,056.00 | 1,069.00 | 1,040.00 | 1,047.00 | 5,235.00 | 134,784 |
| 2025-11-21 | 1,060.00 | 1,069.00 | 1,028.00 | 1,065.00 | 5,325.00 | 117,068 |
| 2025-11-20 | 1,037.00 | 1,071.00 | 1,037.00 | 1,058.00 | 5,290.00 | 33,186 |
| 2025-11-19 | 1,054.00 | 1,054.00 | 1,030.00 | 1,046.00 | 5,230.00 | 20,112 |
| 2025-11-18 | 1,060.00 | 1,080.00 | 1,039.00 | 1,054.00 | 5,270.00 | 31,975 |
| 2025-11-17 | 1,052.00 | 1,076.00 | 1,038.00 | 1,072.00 | 5,360.00 | 74,704 |
| 2025-11-14 | 1,031.00 | 1,054.00 | 1,025.00 | 1,052.00 | 5,260.00 | 38,572 |
| 2025-11-13 | 1,050.00 | 1,057.00 | 1,035.00 | 1,049.00 | 5,245.00 | 32,279 |
| 2025-11-12 | 1,020.00 | 1,055.00 | 1,015.00 | 1,050.00 | 5,250.00 | 75,509 |
| 2025-11-11 | 1,014.00 | 1,025.00 | 1,010.00 | 1,020.00 | 5,100.00 | 52,138 |
| 2025-11-10 | 991.00 | 1,018.00 | 991.00 | 1,014.00 | 5,070.00 | 28,585 |
| 2025-11-07 | 1,001.00 | 1,018.00 | 975.00 | 1,004.00 | 5,020.00 | 81,296 |
| 2025-11-06 | 1,021.00 | 1,021.00 | 975.00 | 1,007.00 | 5,035.00 | 86,238 |
| 2025-11-05 | 1,005.00 | 1,031.00 | 980.00 | 1,018.00 | 5,090.00 | 63,262 |
| 2025-11-04 | 1,026.00 | 1,028.00 | 999.00 | 1,005.00 | 5,025.00 | 76,908 |
| 2025-11-03 | 1,045.00 | 1,046.00 | 1,014.00 | 1,029.00 | 5,145.00 | 86,832 |
| 2025-10-31 | 1,018.00 | 1,059.00 | 1,013.00 | 1,053.00 | 5,265.00 | 114,252 |
| 2025-10-30 | 1,040.00 | 1,047.00 | 1,010.00 | 1,018.00 | 5,090.00 | 89,296 |
| 2025-10-29 | 1,040.00 | 1,053.00 | 1,030.00 | 1,051.00 | 5,255.00 | 54,141 |
| 2025-10-28 | 1,022.00 | 1,048.00 | 1,013.00 | 1,040.00 | 5,200.00 | 54,663 |
| 2025-10-27 | 1,056.00 | 1,072.00 | 1,031.00 | 1,032.00 | 5,160.00 | 126,725 |
| 2025-10-24 | 1,053.00 | 1,067.00 | 1,043.00 | 1,056.00 | 5,280.00 | 48,519 |
| 2025-10-23 | 1,076.00 | 1,076.00 | 1,059.00 | 1,062.00 | 5,310.00 | 32,456 |
| 2025-10-22 | 1,083.00 | 1,083.00 | 1,066.00 | 1,076.00 | 5,380.00 | 19,545 |
| 2025-10-21 | 1,055.00 | 1,083.00 | 1,055.00 | 1,083.00 | 5,415.00 | 58,818 |
| 2025-10-20 | 1,073.00 | 1,077.00 | 1,059.00 | 1,067.00 | 5,335.00 | 28,796 |
| 2025-10-17 | 1,091.00 | 1,095.00 | 1,061.00 | 1,074.00 | 5,370.00 | 39,768 |
| 2025-10-16 | 1,093.00 | 1,105.00 | 1,080.00 | 1,091.00 | 5,455.00 | 30,937 |
| 2025-10-15 | 1,095.00 | 1,110.00 | 1,080.00 | 1,100.00 | 5,500.00 | 31,613 |
| 2025-10-14 | 1,096.00 | 1,104.00 | 1,070.00 | 1,088.00 | 5,440.00 | 64,051 |
| 2025-10-13 | 1,060.00 | 1,109.00 | 1,060.00 | 1,096.00 | 5,480.00 | 49,549 |
| 2025-10-10 | 1,069.00 | 1,175.00 | 1,050.00 | 1,098.00 | 5,490.00 | 301,094 |
| 2025-10-02 | 1,057.00 | 1,080.00 | 1,051.00 | 1,069.00 | 5,345.00 | 27,022 |
| 2025-10-01 | 1,073.00 | 1,078.00 | 1,045.00 | 1,057.00 | 5,285.00 | 35,343 |
| 2025-09-30 | 1,085.00 | 1,093.00 | 1,068.00 | 1,073.00 | 5,365.00 | 59,940 |
| 2025-09-29 | 1,088.00 | 1,089.00 | 1,072.00 | 1,087.00 | 5,435.00 | 21,223 |
| 2025-09-26 | 1,111.00 | 1,115.00 | 1,075.00 | 1,088.00 | 5,440.00 | 58,416 |
| 2025-09-25 | 1,095.00 | 1,111.00 | 1,085.00 | 1,111.00 | 5,555.00 | 34,441 |
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.