Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,243.00 | 1,251.00 | 1,220.00 | 1,251.00 | 6,255.00 | 61,644 |
| 2024-12-30 | 1,180.00 | 1,265.00 | 1,180.00 | 1,230.00 | 6,150.00 | 42,830 |
| 2024-12-27 | 1,188.00 | 1,219.00 | 1,150.00 | 1,201.00 | 6,005.00 | 50,204 |
| 2024-12-26 | 1,225.00 | 1,240.00 | 1,200.00 | 1,200.00 | 6,000.00 | 52,894 |
| 2024-12-24 | 1,231.00 | 1,262.00 | 1,221.00 | 1,225.00 | 6,125.00 | 57,006 |
| 2024-12-23 | 1,240.00 | 1,259.00 | 1,213.00 | 1,244.00 | 6,220.00 | 51,539 |
| 2024-12-20 | 1,280.00 | 1,358.00 | 1,214.00 | 1,215.00 | 6,075.00 | 212,077 |
| 2024-12-19 | 1,272.00 | 1,306.00 | 1,270.00 | 1,288.00 | 6,440.00 | 165,440 |
| 2024-12-18 | 1,262.00 | 1,462.00 | 1,243.00 | 1,317.00 | 6,585.00 | 1,569,581 |
| 2024-12-17 | 1,283.00 | 1,314.00 | 1,266.00 | 1,271.00 | 6,355.00 | 81,980 |
| 2024-12-16 | 1,290.00 | 1,343.00 | 1,290.00 | 1,296.00 | 6,480.00 | 167,981 |
| 2024-12-13 | 1,235.00 | 1,290.00 | 1,210.00 | 1,290.00 | 6,450.00 | 135,966 |
| 2024-12-12 | 1,449.00 | 1,546.00 | 1,220.00 | 1,250.00 | 6,250.00 | 1,218,552 |
| 2024-12-11 | 1,110.00 | 1,259.00 | 1,110.00 | 1,249.00 | 6,245.00 | 218,051 |
| 2024-12-10 | 1,018.00 | 1,110.00 | 1,018.00 | 1,110.00 | 5,550.00 | 60,288 |
| 2024-12-09 | 1,113.00 | 1,145.00 | 1,021.00 | 1,028.00 | 5,140.00 | 93,689 |
| 2024-12-06 | 1,175.00 | 1,180.00 | 1,058.00 | 1,118.00 | 5,590.00 | 146,326 |
| 2024-12-05 | 1,184.00 | 1,195.00 | 1,152.00 | 1,175.00 | 5,875.00 | 73,390 |
| 2024-12-04 | 1,251.00 | 1,282.00 | 1,174.00 | 1,182.00 | 5,910.00 | 302,246 |
| 2024-12-03 | 1,270.00 | 1,322.00 | 1,260.00 | 1,314.00 | 6,570.00 | 44,987 |
| 2024-12-02 | 1,312.00 | 1,340.00 | 1,250.00 | 1,254.00 | 6,270.00 | 94,853 |
| 2024-11-29 | 1,398.00 | 1,398.00 | 1,335.00 | 1,342.00 | 6,710.00 | 64,835 |
| 2024-11-28 | 1,383.00 | 1,402.00 | 1,363.00 | 1,397.00 | 6,985.00 | 52,168 |
| 2024-11-27 | 1,393.00 | 1,408.00 | 1,376.00 | 1,378.00 | 6,890.00 | 74,977 |
| 2024-11-26 | 1,420.00 | 1,422.00 | 1,386.00 | 1,401.00 | 7,005.00 | 76,355 |
| 2024-11-25 | 1,343.00 | 1,419.00 | 1,343.00 | 1,406.00 | 7,030.00 | 139,159 |
| 2024-11-22 | 1,312.00 | 1,357.00 | 1,306.00 | 1,342.00 | 6,710.00 | 79,194 |
| 2024-11-21 | 1,315.00 | 1,333.00 | 1,302.00 | 1,304.00 | 6,520.00 | 36,943 |
| 2024-11-20 | 1,350.00 | 1,353.00 | 1,285.00 | 1,315.00 | 6,575.00 | 67,795 |
| 2024-11-19 | 1,330.00 | 1,344.00 | 1,311.00 | 1,332.00 | 6,660.00 | 58,053 |
| 2024-11-18 | 1,285.00 | 1,321.00 | 1,285.00 | 1,311.00 | 6,555.00 | 44,640 |
| 2024-11-15 | 1,235.00 | 1,287.00 | 1,230.00 | 1,273.00 | 6,365.00 | 72,552 |
| 2024-11-14 | 1,336.00 | 1,336.00 | 1,260.00 | 1,260.00 | 6,300.00 | 71,011 |
| 2024-11-13 | 1,333.00 | 1,349.00 | 1,260.00 | 1,290.00 | 6,450.00 | 106,124 |
| 2024-11-12 | 1,387.00 | 1,411.00 | 1,330.00 | 1,339.00 | 6,695.00 | 80,010 |
| 2024-11-11 | 1,478.00 | 1,479.00 | 1,383.00 | 1,389.00 | 6,945.00 | 74,184 |
| 2024-11-08 | 1,407.00 | 1,458.00 | 1,396.00 | 1,439.00 | 7,195.00 | 140,520 |
| 2024-11-07 | 1,424.00 | 1,480.00 | 1,404.00 | 1,407.00 | 7,035.00 | 126,230 |
| 2024-11-06 | 1,448.00 | 1,463.00 | 1,400.00 | 1,424.00 | 7,120.00 | 85,972 |
| 2024-11-05 | 1,400.00 | 1,484.00 | 1,394.00 | 1,452.00 | 7,260.00 | 240,456 |
| 2024-11-04 | 1,360.00 | 1,414.00 | 1,343.00 | 1,394.00 | 6,970.00 | 98,684 |
| 2024-11-01 | 1,365.00 | 1,370.00 | 1,320.00 | 1,330.00 | 6,650.00 | 73,170 |
| 2024-10-31 | 1,371.00 | 1,397.00 | 1,352.00 | 1,370.00 | 6,850.00 | 48,854 |
| 2024-10-30 | 1,396.00 | 1,430.00 | 1,370.00 | 1,370.00 | 6,850.00 | 100,019 |
| 2024-10-29 | 1,374.00 | 1,406.00 | 1,359.00 | 1,379.00 | 6,895.00 | 126,035 |
| 2024-10-28 | 1,312.00 | 1,443.00 | 1,311.00 | 1,374.00 | 6,870.00 | 331,259 |
| 2024-10-25 | 1,390.00 | 1,500.00 | 1,307.00 | 1,307.00 | 6,535.00 | 520,487 |
| 2024-10-24 | 1,381.00 | 1,382.00 | 1,337.00 | 1,339.00 | 6,695.00 | 58,173 |
| 2024-10-23 | 1,386.00 | 1,408.00 | 1,380.00 | 1,381.00 | 6,905.00 | 74,165 |
| 2024-10-22 | 1,414.00 | 1,428.00 | 1,374.00 | 1,397.00 | 6,985.00 | 69,058 |
| 2024-10-21 | 1,530.00 | 1,530.00 | 1,420.00 | 1,420.00 | 7,100.00 | 99,995 |
| 2024-10-18 | 1,450.00 | 1,456.00 | 1,422.00 | 1,447.00 | 7,235.00 | 34,167 |
| 2024-10-17 | 1,446.00 | 1,485.00 | 1,440.00 | 1,450.00 | 7,250.00 | 49,755 |
| 2024-10-16 | 1,518.00 | 1,544.00 | 1,450.00 | 1,457.00 | 7,285.00 | 68,864 |
| 2024-10-15 | 1,470.00 | 1,509.00 | 1,470.00 | 1,508.00 | 7,540.00 | 46,833 |
| 2024-10-14 | 1,464.00 | 1,494.00 | 1,459.00 | 1,485.00 | 7,425.00 | 47,867 |
| 2024-10-11 | 1,494.00 | 1,525.00 | 1,471.00 | 1,476.00 | 7,380.00 | 77,878 |
| 2024-10-10 | 1,540.00 | 1,597.00 | 1,505.00 | 1,509.00 | 7,545.00 | 175,527 |
| 2024-10-08 | 1,554.00 | 1,673.00 | 1,550.00 | 1,553.00 | 7,765.00 | 358,326 |
| 2024-10-07 | 1,596.00 | 1,617.00 | 1,567.00 | 1,569.00 | 7,845.00 | 102,649 |
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.