Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,230.00 | 1,230.00 | 1,195.00 | 1,223.00 | 6,115.00 | 17,891 |
| 2025-04-01 | 1,179.00 | 1,230.00 | 1,171.00 | 1,225.00 | 6,125.00 | 38,384 |
| 2025-03-31 | 1,178.00 | 1,194.00 | 1,142.00 | 1,180.00 | 5,900.00 | 36,567 |
| 2025-03-28 | 1,211.00 | 1,211.00 | 1,170.00 | 1,180.00 | 5,900.00 | 48,215 |
| 2025-03-27 | 1,226.00 | 1,226.00 | 1,203.00 | 1,211.00 | 6,055.00 | 23,639 |
| 2025-03-26 | 1,224.00 | 1,235.00 | 1,179.00 | 1,230.00 | 6,150.00 | 33,024 |
| 2025-03-25 | 1,227.00 | 1,245.00 | 1,213.00 | 1,224.00 | 6,120.00 | 23,067 |
| 2025-03-24 | 1,249.00 | 1,250.00 | 1,227.00 | 1,235.00 | 6,175.00 | 29,607 |
| 2025-03-21 | 1,252.00 | 1,263.00 | 1,215.00 | 1,240.00 | 6,200.00 | 77,030 |
| 2025-03-20 | 1,264.00 | 1,277.00 | 1,237.00 | 1,263.00 | 6,315.00 | 56,919 |
| 2025-03-19 | 1,285.00 | 1,287.00 | 1,255.00 | 1,263.00 | 6,315.00 | 48,562 |
| 2025-03-18 | 1,285.00 | 1,298.00 | 1,266.00 | 1,275.00 | 6,375.00 | 96,278 |
| 2025-03-17 | 1,280.00 | 1,333.00 | 1,259.00 | 1,320.00 | 6,600.00 | 216,990 |
| 2025-03-14 | 1,283.00 | 1,303.00 | 1,267.00 | 1,280.00 | 6,400.00 | 42,153 |
| 2025-03-13 | 1,278.00 | 1,310.00 | 1,277.00 | 1,286.00 | 6,430.00 | 65,595 |
| 2025-03-12 | 1,273.00 | 1,288.00 | 1,259.00 | 1,281.00 | 6,405.00 | 28,289 |
| 2025-03-11 | 1,263.00 | 1,271.00 | 1,224.00 | 1,270.00 | 6,350.00 | 26,859 |
| 2025-03-10 | 1,269.00 | 1,289.00 | 1,260.00 | 1,275.00 | 6,375.00 | 28,489 |
| 2025-03-07 | 1,280.00 | 1,288.00 | 1,263.00 | 1,280.00 | 6,400.00 | 15,768 |
| 2025-03-06 | 1,307.00 | 1,307.00 | 1,273.00 | 1,280.00 | 6,400.00 | 49,706 |
| 2025-03-05 | 1,259.00 | 1,332.00 | 1,259.00 | 1,310.00 | 6,550.00 | 210,654 |
| 2025-03-04 | 1,265.00 | 1,279.00 | 1,235.00 | 1,260.00 | 6,300.00 | 54,288 |
| 2025-02-28 | 1,330.00 | 1,330.00 | 1,265.00 | 1,265.00 | 6,325.00 | 62,654 |
| 2025-02-27 | 1,339.00 | 1,350.00 | 1,326.00 | 1,334.00 | 6,670.00 | 61,187 |
| 2025-02-26 | 1,357.00 | 1,358.00 | 1,334.00 | 1,339.00 | 6,695.00 | 47,281 |
| 2025-02-25 | 1,340.00 | 1,352.00 | 1,323.00 | 1,352.00 | 6,760.00 | 58,483 |
| 2025-02-24 | 1,336.00 | 1,344.00 | 1,320.00 | 1,340.00 | 6,700.00 | 39,821 |
| 2025-02-21 | 1,349.00 | 1,377.00 | 1,332.00 | 1,336.00 | 6,680.00 | 87,398 |
| 2025-02-20 | 1,343.00 | 1,351.00 | 1,328.00 | 1,343.00 | 6,715.00 | 52,958 |
| 2025-02-19 | 1,327.00 | 1,350.00 | 1,315.00 | 1,343.00 | 6,715.00 | 88,265 |
| 2025-02-18 | 1,305.00 | 1,343.00 | 1,292.00 | 1,333.00 | 6,665.00 | 143,952 |
| 2025-02-17 | 1,289.00 | 1,312.00 | 1,271.00 | 1,305.00 | 6,525.00 | 57,122 |
| 2025-02-14 | 1,284.00 | 1,294.00 | 1,274.00 | 1,289.00 | 6,445.00 | 64,462 |
| 2025-02-13 | 1,285.00 | 1,285.00 | 1,231.00 | 1,279.00 | 6,395.00 | 45,665 |
| 2025-02-12 | 1,294.00 | 1,294.00 | 1,260.00 | 1,271.00 | 6,355.00 | 45,030 |
| 2025-02-11 | 1,262.00 | 1,296.00 | 1,251.00 | 1,278.00 | 6,390.00 | 78,630 |
| 2025-02-10 | 1,230.00 | 1,274.00 | 1,230.00 | 1,262.00 | 6,310.00 | 28,716 |
| 2025-02-07 | 1,295.00 | 1,295.00 | 1,223.00 | 1,252.00 | 6,260.00 | 160,140 |
| 2025-02-06 | 1,318.00 | 1,344.00 | 1,316.00 | 1,343.00 | 6,715.00 | 102,447 |
| 2025-02-05 | 1,302.00 | 1,330.00 | 1,295.00 | 1,318.00 | 6,590.00 | 75,450 |
| 2025-02-04 | 1,300.00 | 1,322.00 | 1,300.00 | 1,302.00 | 6,510.00 | 40,946 |
| 2025-02-03 | 1,400.00 | 1,400.00 | 1,292.00 | 1,301.00 | 6,505.00 | 209,805 |
| 2025-01-31 | 1,300.00 | 1,330.00 | 1,294.00 | 1,296.00 | 6,480.00 | 36,854 |
| 2025-01-24 | 1,312.00 | 1,340.00 | 1,286.00 | 1,303.00 | 6,515.00 | 46,119 |
| 2025-01-23 | 1,348.00 | 1,348.00 | 1,300.00 | 1,312.00 | 6,560.00 | 37,684 |
| 2025-01-22 | 1,351.00 | 1,351.00 | 1,309.00 | 1,335.00 | 6,675.00 | 53,424 |
| 2025-01-21 | 1,321.00 | 1,367.00 | 1,320.00 | 1,337.00 | 6,685.00 | 112,826 |
| 2025-01-20 | 1,324.00 | 1,355.00 | 1,314.00 | 1,324.00 | 6,620.00 | 108,688 |
| 2025-01-17 | 1,317.00 | 1,330.00 | 1,307.00 | 1,324.00 | 6,620.00 | 76,179 |
| 2025-01-16 | 1,283.00 | 1,370.00 | 1,277.00 | 1,325.00 | 6,625.00 | 414,646 |
| 2025-01-15 | 1,290.00 | 1,309.00 | 1,276.00 | 1,276.00 | 6,380.00 | 39,428 |
| 2025-01-14 | 1,296.00 | 1,310.00 | 1,290.00 | 1,291.00 | 6,455.00 | 39,215 |
| 2025-01-13 | 1,283.00 | 1,304.00 | 1,280.00 | 1,290.00 | 6,450.00 | 26,311 |
| 2025-01-10 | 1,301.00 | 1,310.00 | 1,287.00 | 1,298.00 | 6,490.00 | 46,213 |
| 2025-01-09 | 1,275.00 | 1,307.00 | 1,257.00 | 1,301.00 | 6,505.00 | 45,614 |
| 2025-01-08 | 1,297.00 | 1,305.00 | 1,278.00 | 1,287.00 | 6,435.00 | 61,501 |
| 2025-01-07 | 1,301.00 | 1,420.00 | 1,281.00 | 1,312.00 | 6,560.00 | 650,821 |
| 2025-01-06 | 1,279.00 | 1,314.00 | 1,276.00 | 1,300.00 | 6,500.00 | 67,966 |
| 2025-01-03 | 1,251.00 | 1,283.00 | 1,238.00 | 1,279.00 | 6,395.00 | 69,301 |
| 2025-01-02 | 1,243.00 | 1,251.00 | 1,220.00 | 1,251.00 | 6,255.00 | 61,644 |
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.