Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 1,585.00 | 1,602.00 | 1,555.00 | 1,559.00 | 7,795.00 | 90,985 |
| 2024-09-30 | 1,630.00 | 1,634.00 | 1,591.00 | 1,612.00 | 8,060.00 | 85,401 |
| 2024-09-27 | 1,681.00 | 1,694.00 | 1,624.00 | 1,630.00 | 8,150.00 | 154,161 |
| 2024-09-26 | 1,589.00 | 1,710.00 | 1,588.00 | 1,680.00 | 8,400.00 | 221,569 |
| 2024-09-25 | 1,716.00 | 1,746.00 | 1,589.00 | 1,595.00 | 7,975.00 | 441,781 |
| 2024-09-24 | 1,731.00 | 1,742.00 | 1,692.00 | 1,697.00 | 8,485.00 | 256,617 |
| 2024-09-23 | 1,732.00 | 1,741.00 | 1,701.00 | 1,725.00 | 8,625.00 | 245,903 |
| 2024-09-20 | 1,695.00 | 1,762.00 | 1,695.00 | 1,710.00 | 8,550.00 | 606,947 |
| 2024-09-19 | 1,703.00 | 1,716.00 | 1,655.00 | 1,689.00 | 8,445.00 | 203,654 |
| 2024-09-13 | 1,698.00 | 1,777.00 | 1,670.00 | 1,709.00 | 8,545.00 | 1,292,402 |
| 2024-09-12 | 1,672.00 | 1,713.00 | 1,661.00 | 1,686.00 | 8,430.00 | 335,573 |
| 2024-09-11 | 1,630.00 | 1,711.00 | 1,630.00 | 1,668.00 | 8,340.00 | 711,069 |
| 2024-09-10 | 1,622.00 | 1,680.00 | 1,610.00 | 1,626.00 | 8,130.00 | 469,162 |
| 2024-09-09 | 1,612.00 | 1,700.00 | 1,577.00 | 1,633.00 | 8,165.00 | 1,371,277 |
| 2024-09-06 | 1,671.00 | 1,717.00 | 1,564.00 | 1,597.00 | 7,985.00 | 631,158 |
| 2024-09-05 | 1,815.00 | 1,844.00 | 1,691.00 | 1,717.00 | 8,585.00 | 1,197,385 |
| 2024-09-04 | 1,749.00 | 1,890.00 | 1,690.00 | 1,873.00 | 9,365.00 | 3,075,290 |
| 2024-09-03 | 1,789.00 | 1,834.00 | 1,756.00 | 1,814.00 | 9,070.00 | 1,388,856 |
| 2024-09-02 | 1,805.00 | 1,862.00 | 1,774.00 | 1,814.00 | 9,070.00 | 2,507,638 |
| 2024-08-30 | 1,540.00 | 1,872.00 | 1,494.00 | 1,814.00 | 9,070.00 | 9,445,128 |
| 2024-08-29 | 1,510.00 | 1,560.00 | 1,485.00 | 1,505.00 | 7,525.00 | 195,079 |
| 2024-08-28 | 1,595.00 | 1,595.00 | 1,519.00 | 1,542.00 | 7,710.00 | 209,539 |
| 2024-08-27 | 1,601.00 | 1,685.00 | 1,560.00 | 1,584.00 | 7,920.00 | 922,177 |
| 2024-08-26 | 1,580.00 | 1,634.00 | 1,541.00 | 1,622.00 | 8,110.00 | 573,519 |
| 2024-08-23 | 1,560.00 | 1,621.00 | 1,533.00 | 1,556.00 | 7,780.00 | 417,680 |
| 2024-08-22 | 1,500.00 | 1,648.00 | 1,487.00 | 1,575.00 | 7,875.00 | 1,856,694 |
| 2024-08-21 | 1,432.00 | 1,676.00 | 1,415.00 | 1,529.00 | 7,645.00 | 4,763,104 |
| 2024-08-20 | 1,373.00 | 1,550.00 | 1,373.00 | 1,455.00 | 7,275.00 | 2,395,734 |
| 2024-08-19 | 1,377.00 | 1,377.00 | 1,317.00 | 1,325.00 | 6,625.00 | 79,920 |
| 2024-08-16 | 1,384.00 | 1,384.00 | 1,341.00 | 1,353.00 | 6,765.00 | 97,530 |
| 2024-08-14 | 1,355.00 | 1,371.00 | 1,343.00 | 1,348.00 | 6,740.00 | 87,335 |
| 2024-08-13 | 1,378.00 | 1,385.00 | 1,341.00 | 1,352.00 | 6,760.00 | 74,500 |
| 2024-08-12 | 1,390.00 | 1,403.00 | 1,365.00 | 1,389.00 | 6,945.00 | 81,726 |
| 2024-08-09 | 1,322.00 | 1,380.00 | 1,322.00 | 1,357.00 | 6,785.00 | 93,951 |
| 2024-08-08 | 1,372.00 | 1,372.00 | 1,309.00 | 1,311.00 | 6,555.00 | 99,224 |
| 2024-08-07 | 1,390.00 | 1,439.00 | 1,368.00 | 1,374.00 | 6,870.00 | 220,328 |
| 2024-08-06 | 1,292.00 | 1,367.00 | 1,292.00 | 1,340.00 | 6,700.00 | 179,415 |
| 2024-08-05 | 1,525.00 | 1,525.00 | 1,231.00 | 1,285.00 | 6,425.00 | 338,686 |
| 2024-08-02 | 1,601.00 | 1,614.00 | 1,532.00 | 1,543.00 | 7,715.00 | 183,874 |
| 2024-08-01 | 1,641.00 | 1,671.00 | 1,621.00 | 1,632.00 | 8,160.00 | 119,249 |
| 2024-07-31 | 1,642.00 | 1,666.00 | 1,628.00 | 1,637.00 | 8,185.00 | 151,081 |
| 2024-07-30 | 1,682.00 | 1,690.00 | 1,638.00 | 1,640.00 | 8,200.00 | 175,951 |
| 2024-07-29 | 1,691.00 | 1,764.00 | 1,653.00 | 1,682.00 | 8,410.00 | 1,271,483 |
| 2024-07-26 | 1,571.00 | 1,623.00 | 1,566.00 | 1,612.00 | 8,060.00 | 137,005 |
| 2024-07-25 | 1,611.00 | 1,620.00 | 1,573.00 | 1,573.00 | 7,865.00 | 237,428 |
| 2024-07-24 | 1,672.00 | 1,680.00 | 1,640.00 | 1,650.00 | 8,250.00 | 206,112 |
| 2024-07-23 | 1,612.00 | 1,720.00 | 1,612.00 | 1,672.00 | 8,360.00 | 696,811 |
| 2024-07-22 | 1,644.00 | 1,695.00 | 1,610.00 | 1,616.00 | 8,080.00 | 378,765 |
| 2024-07-19 | 1,647.00 | 1,714.00 | 1,624.00 | 1,644.00 | 8,220.00 | 570,826 |
| 2024-07-18 | 1,578.00 | 1,779.00 | 1,535.00 | 1,636.00 | 8,180.00 | 3,669,652 |
| 2024-07-17 | 1,583.00 | 1,635.00 | 1,567.00 | 1,611.00 | 8,055.00 | 236,482 |
| 2024-07-16 | 1,607.00 | 1,693.00 | 1,582.00 | 1,582.00 | 7,910.00 | 799,776 |
| 2024-07-15 | 1,594.00 | 1,604.00 | 1,578.00 | 1,587.00 | 7,935.00 | 108,429 |
| 2024-07-12 | 1,610.00 | 1,647.00 | 1,591.00 | 1,594.00 | 7,970.00 | 225,050 |
| 2024-07-11 | 1,614.00 | 1,698.00 | 1,575.00 | 1,637.00 | 8,185.00 | 698,441 |
| 2024-07-10 | 1,673.00 | 1,676.00 | 1,613.00 | 1,613.00 | 8,065.00 | 232,191 |
| 2024-07-09 | 1,642.00 | 1,662.00 | 1,615.00 | 1,643.00 | 8,215.00 | 240,092 |
| 2024-07-08 | 1,603.00 | 1,675.00 | 1,556.00 | 1,632.00 | 8,160.00 | 459,338 |
| 2024-07-05 | 1,618.00 | 1,677.00 | 1,587.00 | 1,603.00 | 8,015.00 | 553,012 |
| 2024-07-04 | 1,605.00 | 1,700.00 | 1,583.00 | 1,589.00 | 7,945.00 | 954,184 |
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.